Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
NYSEARCA: JUST · Real-Time Price · USD
95.56
+0.91 (0.96%)
At close: Dec 18, 2025, 4:00 PM EST
95.56
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
JUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 95.44 | 96.11 | 95.42 | 95.60 | - | 1.00% | 4,334 |
| Dec 17, 2025 | 96.00 | 96.00 | 94.65 | 94.65 | 94.65 | -1.08% | 18,576 |
| Dec 16, 2025 | 96.06 | 96.06 | 95.28 | 95.68 | 95.68 | -0.50% | 5,713 |
| Dec 15, 2025 | 96.41 | 96.41 | 96.14 | 96.16 | 96.16 | -0.24% | 8,083 |
| Dec 12, 2025 | 97.33 | 97.33 | 96.39 | 96.39 | 96.39 | -1.03% | 4,234 |
| Dec 11, 2025 | 97.30 | 97.41 | 97.30 | 97.39 | 97.39 | 0.25% | 2,777 |
| Dec 10, 2025 | 96.26 | 97.25 | 96.20 | 97.15 | 97.15 | 0.83% | 3,615 |
| Dec 9, 2025 | 96.44 | 96.86 | 96.19 | 96.35 | 96.35 | -0.13% | 5,487 |
| Dec 8, 2025 | 96.74 | 96.74 | 96.31 | 96.48 | 96.48 | -0.31% | 7,644 |
| Dec 5, 2025 | 96.81 | 97.23 | 96.78 | 96.78 | 96.78 | 0.18% | 5,096 |
| Dec 4, 2025 | 96.63 | 96.63 | 96.40 | 96.61 | 96.60 | -0.09% | 3,917 |
| Dec 3, 2025 | 96.31 | 96.81 | 96.31 | 96.69 | 96.69 | 0.16% | 3,068 |
| Dec 2, 2025 | 96.45 | 96.79 | 96.28 | 96.54 | 96.54 | 0.36% | 5,836 |
| Dec 1, 2025 | 96.22 | 96.61 | 96.16 | 96.20 | 96.20 | -0.49% | 5,477 |
| Nov 28, 2025 | 96.35 | 96.67 | 96.35 | 96.67 | 96.67 | 0.42% | 416 |
| Nov 26, 2025 | 96.10 | 96.49 | 96.01 | 96.26 | 96.26 | 0.67% | 4,926 |
| 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 |