Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
NYSEARCA: JUST · Real-Time Price · USD
95.40
-1.02 (-1.06%)
Nov 4, 2025, 4:00 PM EST - Market closed
JUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 93.49 | 93.49 | 93.06 | 93.39 | 93.16 | -0.07% | 4,365 |
| Sep 15, 2025 | 93.19 | 93.46 | 93.19 | 93.45 | 93.22 | 0.41% | 4,032 |
| Sep 12, 2025 | 93.19 | 93.19 | 93.02 | 93.08 | 92.84 | -0.19% | 2,396 |
| Sep 11, 2025 | 93.14 | 93.26 | 93.10 | 93.26 | 93.02 | 0.73% | 9,388 |
| Sep 10, 2025 | 92.70 | 92.81 | 92.39 | 92.58 | 92.35 | 0.21% | 3,629 |
| Sep 9, 2025 | 92.11 | 92.39 | 92.10 | 92.39 | 92.15 | 0.32% | 2,544 |
| Sep 8, 2025 | 91.93 | 92.23 | 91.90 | 92.09 | 91.86 | 0.28% | 2,949 |
| Sep 5, 2025 | 92.71 | 92.71 | 91.43 | 91.83 | 91.60 | -0.41% | 6,075 |
| Sep 4, 2025 | 91.63 | 92.21 | 91.63 | 92.21 | 91.98 | 0.94% | 2,075 |
| Sep 3, 2025 | 91.15 | 91.45 | 90.88 | 91.35 | 91.12 | 0.41% | 6,166 |
| Sep 2, 2025 | 90.37 | 90.98 | 90.34 | 90.98 | 90.75 | -0.63% | 2,893 |
| Aug 29, 2025 | 91.85 | 91.85 | 91.40 | 91.56 | 91.33 | -0.69% | 2,392 |
| Aug 28, 2025 | 91.73 | 92.20 | 91.71 | 92.20 | 91.97 | 0.32% | 4,421 |
| Aug 27, 2025 | 91.69 | 91.95 | 91.66 | 91.91 | 91.68 | 0.35% | 3,668 |
| Aug 26, 2025 | 91.27 | 91.59 | 91.19 | 91.59 | 91.36 | 0.28% | 2,734 |