Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
NYSEARCA: JUST · Real-Time Price · USD
96.78
+0.18 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
JUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 25, 2025 | 91.34 | 91.62 | 91.27 | 91.33 | 91.10 | -0.32% | 6,298 |
| Aug 22, 2025 | 90.50 | 91.70 | 90.50 | 91.63 | 91.39 | 1.47% | 2,838 |
| Aug 21, 2025 | 90.12 | 90.33 | 90.12 | 90.29 | 90.07 | -0.44% | 1,564 |
| Aug 20, 2025 | 90.81 | 90.81 | 90.15 | 90.69 | 90.46 | -0.15% | 4,887 |
| Aug 19, 2025 | 91.31 | 91.42 | 90.76 | 90.82 | 90.59 | -0.62% | 4,647 |
| Aug 18, 2025 | 91.33 | 91.40 | 91.19 | 91.39 | 91.16 | 0.07% | 4,384 |
| Aug 15, 2025 | 91.40 | 91.54 | 91.33 | 91.33 | 91.10 | -0.25% | 3,122 |
| Aug 14, 2025 | 91.35 | 91.65 | 91.35 | 91.56 | 91.33 | 0.14% | 2,971 |
| Aug 13, 2025 | 91.30 | 91.44 | 91.22 | 91.44 | 91.20 | 0.40% | 6,248 |
| Aug 12, 2025 | 91.02 | 91.07 | 90.91 | 91.07 | 90.84 | 1.24% | 1,388 |
| Aug 11, 2025 | 90.35 | 90.36 | 89.96 | 89.96 | 89.73 | -0.35% | 3,905 |
| Aug 8, 2025 | 90.20 | 90.41 | 90.13 | 90.28 | 90.05 | 0.87% | 5,012 |
| Aug 7, 2025 | 90.26 | 90.26 | 89.33 | 89.50 | 89.28 | -0.18% | 5,109 |
| Aug 6, 2025 | 89.29 | 89.85 | 89.03 | 89.67 | 89.44 | 0.62% | 7,245 |
| Aug 5, 2025 | 89.42 | 89.61 | 88.90 | 89.12 | 88.89 | -0.42% | 4,907 |
| Aug 4, 2025 | 89.08 | 89.51 | 89.08 | 89.49 | 89.27 | 1.34% | 5,519 |
| Aug 1, 2025 | 88.77 | 88.77 | 88.07 | 88.31 | 88.09 | -1.63% | 3,149 |
| Jul 31, 2025 | 90.14 | 90.22 | 89.77 | 89.77 | 89.54 | -0.49% | 3,879 |
| Jul 30, 2025 | 90.34 | 90.36 | 89.79 | 90.21 | 89.98 | 0.11% | 3,342 |
| Jul 29, 2025 | 90.65 | 90.65 | 90.10 | 90.11 | 89.88 | -0.26% | 3,235 |
| Jul 28, 2025 | 90.69 | 90.70 | 90.23 | 90.35 | 90.12 | -0.22% | 5,086 |
| Jul 25, 2025 | 90.20 | 90.69 | 90.20 | 90.55 | 90.32 | 0.28% | 3,313 |
| Jul 24, 2025 | 90.30 | 90.38 | 90.20 | 90.29 | 90.06 | 0.41% | 3,890 |
| Jul 23, 2025 | 89.41 | 90.00 | 89.41 | 89.92 | 89.69 | 0.61% | 15,351 |
| Jul 22, 2025 | 89.37 | 89.46 | 89.04 | 89.38 | 89.15 | 0.16% | 3,370 |
| Jul 21, 2025 | 89.23 | 89.77 | 89.23 | 89.24 | 89.01 | 0.32% | 2,149 |
| Jul 18, 2025 | 89.15 | 89.15 | 88.95 | 88.95 | 88.73 | -0.29% | 4,350 |
| Jul 17, 2025 | 88.97 | 89.25 | 88.97 | 89.21 | 88.98 | 0.61% | 1,611 |