Skip to main content
Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
NYSEARCA: JUST · Real-Time Price · USD
95.36
-1.26 (-1.30%)
Mar 6, 2026, 4:00 PM EST - Market closed

JUST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202695.7695.8095.3695.3695.36-1.30%3,241
Mar 5, 202697.3397.3395.8696.6296.62-0.66%36,734
Mar 4, 202696.6697.5596.6697.2697.260.61%6,223
Mar 3, 202695.8696.8795.3696.6796.67-0.73%6,237
Mar 2, 202696.7297.7996.7297.3897.380.10%18,685
Feb 27, 202697.4397.4396.8097.2997.29-0.57%5,990
Feb 26, 202697.2998.0597.2997.8497.84-0.62%23,352
Feb 25, 202698.0798.6397.9698.4598.450.90%36,118
Feb 24, 202697.3997.6497.2597.5797.570.92%6,618
Feb 23, 202697.7497.7496.5896.6896.68-1.18%21,138
Feb 20, 202697.0997.8997.0997.8397.830.78%19,227
Feb 19, 202696.9897.1196.7097.0897.08-0.46%27,729
Feb 18, 202697.1797.7897.1797.5397.530.69%4,519
Feb 17, 202696.3997.0995.9996.8696.860.25%16,375
Feb 13, 202697.0997.1696.6296.6296.62-0.02%4,282
Feb 12, 202698.3798.3796.6496.6496.64-1.61%5,448
Feb 11, 202698.8598.8598.1398.2298.22-0.01%2,894
Feb 10, 202698.8198.8798.2498.2498.24-0.37%3,463
Feb 9, 202698.0398.9098.0398.6098.600.28%6,352
Feb 6, 202696.7998.3396.7998.3398.332.00%4,699
Feb 5, 202696.8897.0596.2996.4196.41-1.28%7,031
Feb 4, 202697.9098.0197.1897.6697.65-0.27%4,941
Feb 3, 202698.8498.8797.5597.9297.92-0.89%3,674
Feb 2, 202698.6299.0498.6298.8098.800.67%15,935
Jan 30, 202698.2598.4398.0098.1498.14-0.46%2,344
Jan 29, 202698.1398.6198.0798.6098.60-0.06%4,027
Jan 28, 202698.8098.8898.4598.6698.660.02%6,571
Jan 27, 202698.3598.7098.3598.6498.640.42%1,512
Jan 26, 202697.7398.4497.7398.2398.230.66%28,912
Jan 23, 202697.4397.7097.3997.5997.590.05%4,634
Jan 22, 202697.3797.9097.3797.5497.540.44%4,695
Jan 21, 202696.2897.4596.2897.1197.111.18%6,112
Jan 20, 202696.6696.7895.9895.9895.98-2.13%4,371
Jan 16, 202698.3298.3298.0798.0798.070.03%1,625
Jan 15, 202698.4098.4598.0498.0498.040.28%4,344
Jan 14, 202697.4697.7697.4697.7697.76-0.49%2,475
Jan 13, 202698.5998.5998.0398.2498.24-0.23%1,535
Jan 12, 202698.4698.5998.3498.4798.47-0.20%6,570
Jan 9, 202698.3698.6998.3698.6698.660.69%2,197
Jan 8, 202697.8998.1397.8997.9997.990.19%3,870
Jan 7, 202698.3698.5097.7797.8097.80-0.48%3,560
Jan 6, 202698.0798.3797.8698.2798.270.80%5,161
Jan 5, 202697.2297.7797.2297.4997.490.71%12,155
Jan 2, 202697.1697.2496.4996.8196.810.11%3,985
Dec 31, 202597.1297.1996.7096.7096.70-0.60%5,953
Dec 30, 202597.2297.4497.2097.2897.28-0.02%3,139
Dec 29, 202597.4197.4597.1297.3097.30-0.31%5,544
Dec 26, 202597.5197.6697.4597.6097.60-2,899
Dec 24, 202597.2997.6797.2997.6097.600.43%3,665
Dec 23, 202596.8297.2196.8297.1897.180.25%4,574
Dec 22, 202596.8297.0196.6896.9496.680.67%8,576
Dec 19, 202596.1896.4696.1396.3096.040.78%2,489
Dec 18, 202595.4496.1195.4295.5695.300.96%4,680
Dec 17, 202596.0096.0094.6594.6594.39-1.08%18,576
Dec 16, 202596.0696.0695.2895.6895.42-0.50%5,713
Dec 15, 202596.4196.4196.1496.1695.90-0.24%8,083
Dec 12, 202597.3397.3396.3996.3996.13-1.03%4,234
Dec 11, 202597.3097.4197.3097.3997.130.25%2,777
Dec 10, 202596.2697.2596.2097.1596.890.83%3,615
Dec 9, 202596.4496.8696.1996.3596.09-0.13%5,487
Dec 8, 202596.7496.7496.3196.4896.22-0.31%7,644
Dec 5, 202596.8197.2396.7896.7896.520.18%5,096
Dec 4, 202596.6396.6396.4096.6196.34-0.09%3,917
Dec 3, 202596.3196.8196.3196.6996.430.16%3,068
Dec 2, 202596.4596.7996.2896.5496.280.36%5,836
Dec 1, 202596.2296.6196.1696.2095.94-0.49%5,477
Nov 28, 202596.3596.6796.3596.6796.410.42%416
Nov 26, 202596.1096.4996.0196.2696.000.67%4,926
Nov 25, 202594.6695.6294.6695.6295.370.79%5,258
Nov 24, 202594.6094.9494.5694.8794.621.52%3,446
Nov 21, 202592.6594.0792.2793.4693.201.05%5,601
Nov 20, 202595.3595.3592.3992.4992.24-1.51%4,937
Nov 19, 202593.7493.9193.4993.9193.650.38%6,387
Nov 18, 202593.7693.9993.1993.5593.29-0.69%2,630
Nov 17, 202594.6895.1693.7694.1993.94-0.98%4,175
Nov 14, 202594.7095.6794.7095.1394.87-0.10%7,043
Nov 13, 202596.0296.3895.1395.2294.97-1.75%5,480
Nov 12, 202596.9497.0296.6796.9296.660.35%4,624
Nov 11, 202596.1796.7796.0396.5896.320.16%8,696
Nov 10, 202595.9296.4995.7596.4396.171.60%2,258
Nov 7, 202593.9094.9193.6194.9194.650.02%3,551
Nov 6, 202595.6795.6794.8994.8994.63-0.97%4,775
Nov 5, 202595.3596.1995.3595.8295.560.44%3,908
Nov 4, 202595.3396.0795.3395.4095.15-1.06%2,963
Nov 3, 202596.8696.8696.3296.4296.16-0.01%2,553
Oct 31, 202596.8496.8496.1996.4396.170.43%2,405
Oct 30, 202596.4496.5695.9996.0295.76-0.85%3,279
Oct 29, 202597.1997.3696.8496.8496.58-0.15%6,267
Oct 28, 202596.6797.1796.6796.9996.720.27%3,854
Oct 27, 202596.2596.7396.0996.7396.471.15%4,652
Oct 24, 202595.3195.7895.3195.6395.370.94%4,284
Oct 23, 202594.4594.9794.4594.7494.490.52%2,843
Oct 22, 202594.1994.2593.7394.2594.00-0.68%3,789
Oct 21, 202594.7894.9794.7794.9094.650.19%7,974
Oct 20, 202594.5094.8394.5094.7394.471.08%5,767
Oct 17, 202593.2693.8693.1993.7193.460.55%8,599
Oct 16, 202594.0194.2692.9293.2092.95-0.61%8,694
Oct 15, 202594.1594.2593.7793.7793.520.32%2,526
Oct 14, 202592.6493.9092.5793.4793.22-0.01%2,539
Oct 13, 202593.1693.6093.1693.4893.231.48%3,537