Skip to main content
Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
NYSEARCA: JUST · Real-Time Price · USD
101.59
-0.51 (-0.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed

JUST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026101.53101.67101.29101.59101.59-0.50%2,137
Apr 27, 2026101.82102.16101.77102.10102.100.06%6,643
Apr 24, 2026101.33102.04101.33102.04102.040.95%4,379
Apr 23, 2026101.30101.56100.53101.08101.07-0.36%8,993
Apr 22, 2026100.96101.48100.96101.44101.441.10%3,181
Apr 21, 2026101.35101.35100.34100.34100.34-0.61%2,401
Apr 20, 2026100.82101.09100.74100.95100.95-0.19%2,286
Apr 17, 2026100.59101.25100.59101.15101.151.21%4,699
Apr 16, 202699.89100.0099.5399.9499.930.15%4,412
Apr 15, 202699.2799.8199.2099.7999.780.78%7,531
Apr 14, 202698.2999.0298.2999.0199.011.07%8,319
Apr 13, 202696.8197.9696.5597.9697.960.95%3,510
Apr 10, 202697.4397.4997.0497.0497.04-0.10%4,791
Apr 9, 202696.2597.1496.1097.1397.130.75%5,496
Apr 8, 202696.3896.4896.1596.4196.412.63%7,555
Apr 7, 202693.8593.9493.0093.9493.940.08%5,456
Apr 6, 202693.7493.8993.6693.8693.860.48%5,119
Apr 2, 202692.4993.4192.4993.4193.410.18%11,002
Apr 1, 202693.6593.6593.2493.2593.250.81%3,384
Mar 31, 202690.9892.5090.9892.5092.502.89%3,386
Mar 30, 202690.6190.9389.8689.9089.90-0.59%11,694
Mar 27, 202691.4891.5790.4190.4390.43-1.54%4,858
Mar 26, 202693.1193.1291.8391.8491.84-1.50%4,799
Mar 25, 202693.4093.5293.1493.2493.240.21%10,050
Mar 24, 202692.6593.3092.5193.0592.79-0.20%3,539
Mar 23, 202693.7394.1093.2193.2392.981.11%4,992
Mar 20, 202693.4393.4391.8692.2191.96-1.41%7,762
Mar 19, 202693.2793.9593.0193.5393.27-0.26%4,500
Mar 18, 202694.6894.6893.7793.7793.51-1.28%4,696
Mar 17, 202695.5095.5094.9494.9894.720.25%2,319
Mar 16, 202695.0495.0494.5894.7494.481.02%3,892
Mar 13, 202694.8294.8293.7493.7993.53-0.74%11,743
Mar 12, 202694.7394.9094.4894.4894.22-1.40%3,147
Mar 11, 202696.3196.3195.5795.8295.56-0.06%1,549
Mar 10, 202696.0296.5195.5995.8895.62-0.14%16,412
Mar 9, 202693.9996.0293.9996.0295.760.69%5,397
Mar 6, 202695.7695.8095.3695.3695.10-1.30%3,241
Mar 5, 202697.3397.3395.8696.6296.36-0.66%36,734
Mar 4, 202696.6697.5596.6697.2696.990.61%6,223
Mar 3, 202695.8696.8795.3696.6796.41-0.73%6,240
Mar 2, 202696.7297.7996.7297.3897.110.10%18,685
Feb 27, 202697.4397.4396.8097.2997.02-0.57%5,990
Feb 26, 202697.2998.0597.2997.8497.57-0.62%23,352
Feb 25, 202698.0798.6397.9698.4598.180.90%36,118
Feb 24, 202697.3997.6497.2597.5797.300.92%6,618
Feb 23, 202697.7497.7496.5896.6896.42-1.18%21,138
Feb 20, 202697.0997.8997.0997.8397.570.78%19,227
Feb 19, 202696.9897.1196.7097.0896.81-0.46%27,729
Feb 18, 202697.1797.7897.1797.5397.260.69%4,519
Feb 17, 202696.3997.0995.9996.8696.590.25%16,375
Feb 13, 202697.0997.1696.6296.6296.36-0.02%4,282
Feb 12, 202698.3798.3796.6496.6496.38-1.61%5,448
Feb 11, 202698.8598.8598.1398.2297.95-0.01%2,894
Feb 10, 202698.8198.8798.2498.2497.97-0.37%3,463
Feb 9, 202698.0398.9098.0398.6098.330.28%6,352
Feb 6, 202696.7998.3396.7998.3398.062.00%4,699
Feb 5, 202696.8897.0596.2996.4196.15-1.28%7,031
Feb 4, 202697.9098.0197.1897.6697.39-0.27%4,941
Feb 3, 202698.8498.8797.5597.9297.65-0.89%3,674
Feb 2, 202698.6299.0498.6298.8098.530.67%15,935
Jan 30, 202698.2598.4398.0098.1497.87-0.46%2,344
Jan 29, 202698.1398.6198.0798.6098.33-0.06%4,063
Jan 28, 202698.8098.8898.4598.6698.390.02%6,573
Jan 27, 202698.3598.7098.3598.6498.370.42%1,512
Jan 26, 202697.7398.4497.7398.2397.960.66%28,946
Jan 23, 202697.4397.7097.3997.5997.320.05%4,641
Jan 22, 202697.3797.9097.3797.5497.270.44%4,697
Jan 21, 202696.2897.4596.2897.1196.841.18%6,112
Jan 20, 202696.6696.7895.9895.9895.72-2.13%4,371
Jan 16, 202698.3298.3298.0798.0797.800.03%1,625
Jan 15, 202698.4098.4598.0498.0497.770.28%4,344
Jan 14, 202697.4697.7697.4697.7697.49-0.49%2,475
Jan 13, 202698.5998.5998.0398.2497.97-0.23%1,535
Jan 12, 202698.4698.5998.3498.4798.20-0.20%6,570
Jan 9, 202698.3698.6998.3698.6698.390.69%2,197
Jan 8, 202697.8998.1397.8997.9997.720.19%3,870
Jan 7, 202698.3698.5097.7797.8097.53-0.48%3,560
Jan 6, 202698.0798.3797.8698.2798.000.80%5,161
Jan 5, 202697.2297.7797.2297.4997.230.71%12,155
Jan 2, 202697.1697.2496.4996.8196.540.11%3,985
Dec 31, 202597.1297.1996.7096.7096.43-0.60%5,953
Dec 30, 202597.2297.4497.2097.2897.02-0.02%3,139
Dec 29, 202597.4197.4597.1297.3097.04-0.31%5,549
Dec 26, 202597.5197.6697.4597.6097.33-2,899
Dec 24, 202597.2997.6797.2997.6097.330.43%3,665
Dec 23, 202596.8297.2196.8297.1896.920.25%4,574
Dec 22, 202596.8297.0196.6896.9496.420.67%8,576
Dec 19, 202596.1896.4696.1396.3095.780.78%2,489
Dec 18, 202595.4496.1195.4295.5695.040.96%4,680
Dec 17, 202596.0096.0094.6594.6594.14-1.08%18,576
Dec 16, 202596.0696.0695.2895.6895.16-0.50%5,713
Dec 15, 202596.4196.4196.1496.1695.64-0.24%8,083
Dec 12, 202597.3397.3396.3996.3995.87-1.03%4,234
Dec 11, 202597.3097.4197.3097.3996.860.25%2,777
Dec 10, 202596.2697.2596.2097.1596.620.83%3,615
Dec 9, 202596.4496.8696.1996.3595.83-0.13%5,487
Dec 8, 202596.7496.7496.3196.4895.96-0.31%7,644
Dec 5, 202596.8197.2396.7896.7896.250.18%5,096
Dec 4, 202596.6396.6396.4096.6196.08-0.09%3,917
Dec 3, 202596.3196.8196.3196.6996.170.16%3,068