Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
NYSEARCA: JUST · Real-Time Price · USD
96.64
-1.58 (-1.61%)
Feb 12, 2026, 4:00 PM EST - Market closed
JUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 98.37 | 98.37 | 96.64 | 96.64 | 96.64 | -1.61% | 5,448 |
| Feb 11, 2026 | 98.85 | 98.85 | 98.13 | 98.22 | 98.22 | -0.01% | 2,894 |
| Feb 10, 2026 | 98.81 | 98.87 | 98.24 | 98.24 | 98.24 | -0.37% | 3,463 |
| Feb 9, 2026 | 98.03 | 98.90 | 98.03 | 98.60 | 98.60 | 0.28% | 6,352 |
| Feb 6, 2026 | 96.79 | 98.33 | 96.79 | 98.33 | 98.33 | 2.00% | 4,699 |
| Feb 5, 2026 | 96.88 | 97.05 | 96.29 | 96.41 | 96.41 | -1.28% | 7,031 |
| Feb 4, 2026 | 97.90 | 98.01 | 97.18 | 97.66 | 97.65 | -0.27% | 4,941 |
| Feb 3, 2026 | 98.84 | 98.87 | 97.55 | 97.92 | 97.92 | -0.89% | 3,674 |
| Feb 2, 2026 | 98.62 | 99.04 | 98.62 | 98.80 | 98.80 | 0.67% | 15,935 |
| Jan 30, 2026 | 98.25 | 98.43 | 98.00 | 98.14 | 98.14 | -0.46% | 2,344 |
| Jan 29, 2026 | 98.13 | 98.61 | 98.07 | 98.60 | 98.60 | -0.06% | 4,027 |
| Jan 28, 2026 | 98.80 | 98.88 | 98.45 | 98.66 | 98.66 | 0.02% | 6,571 |
| Jan 27, 2026 | 98.35 | 98.70 | 98.35 | 98.64 | 98.64 | 0.42% | 1,512 |
| Jan 26, 2026 | 97.73 | 98.44 | 97.73 | 98.23 | 98.23 | 0.66% | 28,912 |
| Jan 23, 2026 | 97.43 | 97.70 | 97.39 | 97.59 | 97.59 | 0.05% | 4,634 |
| Jan 22, 2026 | 97.37 | 97.90 | 97.37 | 97.54 | 97.54 | 0.44% | 4,695 |
| Jan 21, 2026 | 96.28 | 97.45 | 96.28 | 97.11 | 97.11 | 1.18% | 6,112 |
| Jan 20, 2026 | 96.66 | 96.78 | 95.98 | 95.98 | 95.98 | -2.13% | 4,371 |
| Jan 16, 2026 | 98.32 | 98.32 | 98.07 | 98.07 | 98.07 | 0.03% | 1,625 |
| Jan 15, 2026 | 98.40 | 98.45 | 98.04 | 98.04 | 98.04 | 0.28% | 4,344 |
| Jan 14, 2026 | 97.46 | 97.76 | 97.46 | 97.76 | 97.76 | -0.49% | 2,475 |
| Jan 13, 2026 | 98.59 | 98.59 | 98.03 | 98.24 | 98.24 | -0.23% | 1,535 |
| Jan 12, 2026 | 98.46 | 98.59 | 98.34 | 98.47 | 98.47 | -0.20% | 6,570 |
| Jan 9, 2026 | 98.36 | 98.69 | 98.36 | 98.66 | 98.66 | 0.69% | 2,197 |
| Jan 8, 2026 | 97.89 | 98.13 | 97.89 | 97.99 | 97.99 | 0.19% | 3,870 |
| Jan 7, 2026 | 98.36 | 98.50 | 97.77 | 97.80 | 97.80 | -0.48% | 3,560 |
| Jan 6, 2026 | 98.07 | 98.37 | 97.86 | 98.27 | 98.27 | 0.80% | 5,161 |
| Jan 5, 2026 | 97.22 | 97.77 | 97.22 | 97.49 | 97.49 | 0.71% | 12,155 |
| Jan 2, 2026 | 97.16 | 97.24 | 96.49 | 96.81 | 96.81 | 0.11% | 3,985 |
| Dec 31, 2025 | 97.12 | 97.19 | 96.70 | 96.70 | 96.70 | -0.60% | 5,953 |
| Dec 30, 2025 | 97.22 | 97.44 | 97.20 | 97.28 | 97.28 | -0.02% | 3,139 |
| Dec 29, 2025 | 97.41 | 97.45 | 97.12 | 97.30 | 97.30 | -0.31% | 5,544 |
| Dec 26, 2025 | 97.51 | 97.66 | 97.45 | 97.60 | 97.60 | - | 2,899 |
| Dec 24, 2025 | 97.29 | 97.67 | 97.29 | 97.60 | 97.60 | 0.43% | 3,665 |
| Dec 23, 2025 | 96.82 | 97.21 | 96.82 | 97.18 | 97.18 | 0.25% | 4,574 |
| Dec 22, 2025 | 96.82 | 97.01 | 96.68 | 96.94 | 96.68 | 0.67% | 8,576 |
| Dec 19, 2025 | 96.18 | 96.46 | 96.13 | 96.30 | 96.04 | 0.78% | 2,489 |
| Dec 18, 2025 | 95.44 | 96.11 | 95.42 | 95.56 | 95.30 | 0.96% | 4,680 |
| Dec 17, 2025 | 96.00 | 96.00 | 94.65 | 94.65 | 94.39 | -1.08% | 18,576 |
| Dec 16, 2025 | 96.06 | 96.06 | 95.28 | 95.68 | 95.42 | -0.50% | 5,713 |
| Dec 15, 2025 | 96.41 | 96.41 | 96.14 | 96.16 | 95.90 | -0.24% | 8,083 |
| Dec 12, 2025 | 97.33 | 97.33 | 96.39 | 96.39 | 96.13 | -1.03% | 4,234 |
| Dec 11, 2025 | 97.30 | 97.41 | 97.30 | 97.39 | 97.13 | 0.25% | 2,777 |
| Dec 10, 2025 | 96.26 | 97.25 | 96.20 | 97.15 | 96.89 | 0.83% | 3,615 |
| Dec 9, 2025 | 96.44 | 96.86 | 96.19 | 96.35 | 96.09 | -0.13% | 5,487 |
| Dec 8, 2025 | 96.74 | 96.74 | 96.31 | 96.48 | 96.22 | -0.31% | 7,644 |
| Dec 5, 2025 | 96.81 | 97.23 | 96.78 | 96.78 | 96.52 | 0.18% | 5,096 |
| Dec 4, 2025 | 96.63 | 96.63 | 96.40 | 96.61 | 96.34 | -0.09% | 3,917 |
| Dec 3, 2025 | 96.31 | 96.81 | 96.31 | 96.69 | 96.43 | 0.16% | 3,068 |
| Dec 2, 2025 | 96.45 | 96.79 | 96.28 | 96.54 | 96.28 | 0.36% | 5,836 |