Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
NYSEARCA: JUST · Real-Time Price · USD
95.62
+0.75 (0.79%)
Nov 25, 2025, 4:00 PM EST - Market closed
JUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 94.66 | 95.62 | 94.66 | 95.62 | 95.62 | 0.79% | 5,258 |
| Nov 24, 2025 | 94.60 | 94.94 | 94.56 | 94.87 | 94.87 | 1.52% | 3,446 |
| Nov 21, 2025 | 92.65 | 94.07 | 92.27 | 93.46 | 93.45 | 1.05% | 5,601 |
| Nov 20, 2025 | 95.35 | 95.35 | 92.39 | 92.49 | 92.48 | -1.51% | 4,937 |
| Nov 19, 2025 | 93.74 | 93.91 | 93.49 | 93.91 | 93.91 | 0.38% | 6,387 |
| Nov 18, 2025 | 93.76 | 93.99 | 93.19 | 93.55 | 93.55 | -0.69% | 2,630 |
| Nov 17, 2025 | 94.68 | 95.16 | 93.76 | 94.19 | 94.19 | -0.98% | 4,175 |
| Nov 14, 2025 | 94.70 | 95.67 | 94.70 | 95.13 | 95.13 | -0.10% | 7,043 |
| Nov 13, 2025 | 96.02 | 96.38 | 95.13 | 95.22 | 95.22 | -1.75% | 5,480 |
| Nov 12, 2025 | 96.94 | 97.02 | 96.67 | 96.92 | 96.92 | 0.35% | 4,624 |
| Nov 11, 2025 | 96.17 | 96.77 | 96.03 | 96.58 | 96.58 | 0.16% | 8,696 |
| Nov 10, 2025 | 95.92 | 96.49 | 95.75 | 96.43 | 96.43 | 1.60% | 2,258 |
| Nov 7, 2025 | 93.90 | 94.91 | 93.61 | 94.91 | 94.91 | 0.02% | 3,551 |
| Nov 6, 2025 | 95.67 | 95.67 | 94.89 | 94.89 | 94.89 | -0.97% | 4,775 |
| Nov 5, 2025 | 95.35 | 96.19 | 95.35 | 95.82 | 95.82 | 0.44% | 3,908 |
| Nov 4, 2025 | 95.33 | 96.07 | 95.33 | 95.40 | 95.40 | -1.06% | 2,963 |
| Nov 3, 2025 | 96.86 | 96.86 | 96.32 | 96.42 | 96.42 | -0.01% | 2,553 |
| Oct 31, 2025 | 96.84 | 96.84 | 96.19 | 96.43 | 96.43 | 0.43% | 2,405 |
| Oct 30, 2025 | 96.44 | 96.56 | 95.99 | 96.02 | 96.02 | -0.85% | 3,279 |
| Oct 29, 2025 | 97.19 | 97.36 | 96.84 | 96.84 | 96.84 | -0.15% | 6,267 |
| Oct 28, 2025 | 96.67 | 97.17 | 96.67 | 96.99 | 96.99 | 0.27% | 3,854 |
| Oct 27, 2025 | 96.25 | 96.73 | 96.09 | 96.73 | 96.73 | 1.15% | 4,652 |
| Oct 24, 2025 | 95.31 | 95.78 | 95.31 | 95.63 | 95.63 | 0.94% | 4,284 |
| Oct 23, 2025 | 94.45 | 94.97 | 94.45 | 94.74 | 94.74 | 0.52% | 2,843 |
| Oct 22, 2025 | 94.19 | 94.25 | 93.73 | 94.25 | 94.25 | -0.68% | 3,789 |
| Oct 21, 2025 | 94.78 | 94.97 | 94.77 | 94.90 | 94.90 | 0.19% | 7,974 |
| Oct 20, 2025 | 94.50 | 94.83 | 94.50 | 94.73 | 94.73 | 1.08% | 5,767 |
| Oct 17, 2025 | 93.26 | 93.86 | 93.19 | 93.71 | 93.71 | 0.55% | 8,599 |
| Oct 16, 2025 | 94.01 | 94.26 | 92.92 | 93.20 | 93.20 | -0.61% | 8,694 |
| Oct 15, 2025 | 94.15 | 94.25 | 93.77 | 93.77 | 93.77 | 0.32% | 2,526 |
| Oct 14, 2025 | 92.64 | 93.90 | 92.57 | 93.47 | 93.47 | -0.01% | 2,539 |
| Oct 13, 2025 | 93.16 | 93.60 | 93.16 | 93.48 | 93.48 | 1.48% | 3,537 |
| Oct 10, 2025 | 94.87 | 94.87 | 92.12 | 92.12 | 92.12 | -2.63% | 5,344 |
| Oct 9, 2025 | 94.96 | 94.96 | 94.34 | 94.61 | 94.61 | -0.22% | 14,716 |
| Oct 8, 2025 | 94.50 | 94.92 | 94.50 | 94.82 | 94.82 | 0.53% | 38,950 |
| Oct 7, 2025 | 94.69 | 94.69 | 94.00 | 94.32 | 94.32 | -0.31% | 11,595 |
| Oct 6, 2025 | 94.21 | 94.64 | 94.21 | 94.61 | 94.61 | 0.31% | 3,702 |
| Oct 3, 2025 | 94.45 | 94.68 | 94.27 | 94.32 | 94.32 | 0.13% | 10,305 |
| Oct 2, 2025 | 94.04 | 94.33 | 94.02 | 94.20 | 94.20 | 0.16% | 3,144 |
| Oct 1, 2025 | 93.21 | 94.17 | 93.21 | 94.05 | 94.05 | 0.27% | 2,538 |
| Sep 30, 2025 | 93.45 | 93.80 | 93.21 | 93.80 | 93.80 | 0.35% | 4,079 |
| Sep 29, 2025 | 93.63 | 93.63 | 93.32 | 93.47 | 93.47 | 0.24% | 6,341 |
| Sep 26, 2025 | 93.13 | 93.43 | 92.96 | 93.25 | 93.25 | 0.40% | 6,169 |
| Sep 25, 2025 | 93.01 | 93.05 | 92.59 | 92.88 | 92.88 | -0.76% | 5,276 |
| Sep 24, 2025 | 93.57 | 93.59 | 93.13 | 93.59 | 93.59 | -0.30% | 10,017 |
| Sep 23, 2025 | 94.54 | 94.54 | 93.80 | 93.88 | 93.64 | -0.65% | 2,218 |
| Sep 22, 2025 | 93.84 | 94.59 | 93.78 | 94.49 | 94.25 | 0.37% | 3,764 |
| Sep 19, 2025 | 93.89 | 94.14 | 93.62 | 94.14 | 93.90 | 0.45% | 2,346 |
| Sep 18, 2025 | 93.62 | 93.87 | 93.62 | 93.71 | 93.48 | 0.52% | 5,608 |
| Sep 17, 2025 | 93.25 | 93.25 | 93.10 | 93.23 | 92.99 | -0.18% | 1,933 |