Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
NYSEARCA: JUST · Real-Time Price · USD
85.18
+0.92 (1.09%)
Jun 6, 2025, 4:00 PM - Market closed
JUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 85.26 | 85.26 | 85.07 | 85.18 | 85.18 | 1.08% | 2,959 |
| Jun 5, 2025 | 84.30 | 84.77 | 84.04 | 84.26 | 84.26 | -0.23% | 2,161 |
| Jun 4, 2025 | 84.63 | 84.70 | 84.46 | 84.46 | 84.46 | 0.15% | 2,617 |
| Jun 3, 2025 | 79.76 | 84.44 | 79.76 | 84.34 | 84.34 | 0.51% | 2,592 |
| Jun 2, 2025 | 83.17 | 83.91 | 83.01 | 83.91 | 83.91 | 0.49% | 8,272 |
| May 30, 2025 | 83.24 | 83.50 | 82.94 | 83.50 | 83.50 | 0.18% | 2,095 |
| May 29, 2025 | 83.89 | 83.89 | 83.00 | 83.35 | 83.35 | 0.41% | 5,377 |
| May 28, 2025 | 83.47 | 83.48 | 83.01 | 83.01 | 83.01 | -0.49% | 3,692 |
| May 27, 2025 | 82.92 | 83.51 | 82.92 | 83.42 | 83.42 | 1.94% | 3,090 |
| May 23, 2025 | 81.47 | 82.20 | 81.47 | 81.83 | 81.83 | -0.70% | 1,855 |
| May 22, 2025 | 82.21 | 82.80 | 82.10 | 82.41 | 82.41 | -0.08% | 7,764 |
| May 21, 2025 | 83.21 | 83.71 | 82.40 | 82.48 | 82.48 | -1.53% | 1,820 |
| May 20, 2025 | 83.93 | 83.99 | 83.58 | 83.77 | 83.77 | -0.41% | 11,979 |
| May 19, 2025 | 83.55 | 84.12 | 83.55 | 84.11 | 84.11 | 0.11% | 8,803 |
| May 16, 2025 | 83.67 | 84.01 | 83.42 | 84.01 | 84.01 | 0.68% | 2,852 |
| May 15, 2025 | 83.04 | 83.65 | 82.85 | 83.45 | 83.45 | 0.34% | 2,623 |
| May 14, 2025 | 83.26 | 83.31 | 82.89 | 83.17 | 83.17 | -0.11% | 5,099 |
| May 13, 2025 | 82.89 | 83.42 | 82.89 | 83.26 | 83.26 | 0.88% | 6,581 |
| May 12, 2025 | 82.49 | 82.69 | 82.01 | 82.54 | 82.54 | 3.23% | 9,561 |
| May 9, 2025 | 80.30 | 80.35 | 79.80 | 79.96 | 79.96 | -0.16% | 4,257 |
| May 8, 2025 | 80.11 | 80.77 | 79.91 | 80.08 | 80.08 | 0.75% | 23,552 |
| May 7, 2025 | 79.50 | 79.80 | 78.90 | 79.49 | 79.49 | 0.22% | 5,206 |
| May 6, 2025 | 79.48 | 79.76 | 79.13 | 79.31 | 79.31 | -0.57% | 12,935 |
| May 5, 2025 | 79.77 | 80.20 | 79.77 | 79.77 | 79.77 | -0.49% | 4,337 |
| May 2, 2025 | 79.77 | 80.29 | 79.58 | 80.16 | 80.16 | 1.32% | 3,604 |
| May 1, 2025 | 79.27 | 79.74 | 79.12 | 79.12 | 79.12 | 0.75% | 3,078 |
| Apr 30, 2025 | 76.92 | 78.53 | 76.92 | 78.53 | 78.53 | 0.20% | 8,049 |
| Apr 29, 2025 | 77.86 | 78.49 | 77.76 | 78.37 | 78.37 | 0.51% | 4,457 |
| Apr 28, 2025 | 77.84 | 78.01 | 77.13 | 77.97 | 77.97 | 0.18% | 6,066 |
| Apr 25, 2025 | 77.53 | 77.91 | 76.98 | 77.83 | 77.83 | 0.54% | 5,246 |
| Apr 24, 2025 | 76.14 | 77.42 | 76.01 | 77.42 | 77.42 | 1.98% | 16,034 |
| Apr 23, 2025 | 76.48 | 77.12 | 75.85 | 75.91 | 75.91 | 1.77% | 13,868 |
| Apr 22, 2025 | 73.63 | 74.98 | 73.63 | 74.59 | 74.59 | 2.35% | 34,386 |
| Apr 21, 2025 | 73.87 | 73.87 | 72.13 | 72.88 | 72.88 | -2.26% | 9,343 |
| Apr 17, 2025 | 74.74 | 75.13 | 74.45 | 74.57 | 74.57 | 0.18% | 24,670 |
| Apr 16, 2025 | 75.12 | 75.72 | 73.80 | 74.44 | 74.44 | -1.99% | 23,621 |
| Apr 15, 2025 | 76.52 | 76.80 | 75.95 | 75.95 | 75.95 | -0.29% | 46,777 |
| Apr 14, 2025 | 76.92 | 76.92 | 75.78 | 76.17 | 76.17 | 0.72% | 9,332 |
| Apr 11, 2025 | 74.09 | 75.67 | 73.97 | 75.63 | 75.63 | 1.73% | 17,454 |
| Apr 10, 2025 | 75.09 | 75.20 | 72.91 | 74.34 | 74.34 | -3.57% | 8,505 |
| Apr 9, 2025 | 70.42 | 77.09 | 70.24 | 77.09 | 77.09 | 9.61% | 26,671 |
| Apr 8, 2025 | 74.17 | 74.41 | 69.55 | 70.34 | 70.34 | -1.56% | 6,944 |
| Apr 7, 2025 | 69.21 | 72.50 | 68.41 | 71.45 | 71.45 | -0.42% | 10,080 |
| Apr 4, 2025 | 74.00 | 74.00 | 71.75 | 71.75 | 71.75 | -5.86% | 13,319 |
| Apr 3, 2025 | 77.25 | 77.29 | 76.21 | 76.21 | 76.21 | -5.13% | 8,237 |
| Apr 2, 2025 | 78.84 | 80.33 | 78.84 | 80.33 | 80.33 | 0.79% | 9,466 |
| Apr 1, 2025 | 78.99 | 79.92 | 78.76 | 79.70 | 79.70 | 0.23% | 3,485 |
| Mar 31, 2025 | 78.30 | 79.63 | 78.19 | 79.52 | 79.52 | 0.54% | 10,752 |
| Mar 28, 2025 | 80.27 | 80.27 | 78.91 | 79.09 | 79.09 | -2.06% | 5,978 |
| Mar 27, 2025 | 80.46 | 81.16 | 80.46 | 80.75 | 80.75 | -0.32% | 58,329 |