JUST Historical Prices
Goldman Sachs JUST U.S. Large Cap Equity ETF · daily open, high, low, close & volume
Trading days
250
Period high
111.97
Period low
89.86
Period change
+12.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 108.38 | 109.17 | 108.38 | 109.02 | +1.21% | 1,794 |
| Nov 10, 2026 | 107.28 | 107.72 | 107.28 | 107.72 | -0.30% | 2,578 |
| Nov 9, 2026 | 106.46 | 108.35 | 106.46 | 108.04 | +2.25% | 10,552 |
| Nov 6, 2026 | 105.50 | 106.46 | 105.50 | 105.67 | +0.11% | 4,636 |
| Nov 5, 2026 | 109.89 | 109.89 | 105.54 | 105.55 | -4.00% | 9,357 |
| Nov 4, 2026 | 109.47 | 110.29 | 109.47 | 109.94 | +1.71% | 1,914 |
| Nov 3, 2026 | 107.89 | 108.29 | 107.89 | 108.09 | +0.28% | 4,477 |
| Nov 2, 2026 | 108.53 | 108.94 | 107.79 | 107.79 | -0.47% | 4,117 |
| Oct 30, 2026 | 109.07 | 109.07 | 107.67 | 108.29 | -1.62% | 5,264 |
| Oct 29, 2026 | 109.97 | 110.09 | 109.67 | 110.07 | -0.46% | 4,578 |
| Oct 28, 2026 | 110.44 | 110.68 | 110.40 | 110.58 | +0.27% | 8,191 |
| Oct 27, 2026 | 109.86 | 110.46 | 109.64 | 110.29 | +0.62% | 3,592 |
| Oct 26, 2026 | 109.20 | 109.66 | 109.20 | 109.61 | +0.66% | 2,689 |
| Oct 23, 2026 | 108.98 | 109.35 | 108.83 | 108.89 | -0.48% | 1,585 |
| Oct 22, 2026 | 109.67 | 109.92 | 109.13 | 109.41 | -1.12% | 13,366 |
| Oct 21, 2026 | 110.32 | 110.74 | 110.25 | 110.65 | +0.56% | 1,906 |
| Oct 20, 2026 | 110.25 | 110.36 | 110.03 | 110.03 | +0.19% | 1,258 |
| Oct 19, 2026 | 109.71 | 109.99 | 109.71 | 109.82 | +0.42% | 5,679 |
| Oct 16, 2026 | 110.40 | 110.44 | 109.13 | 109.36 | -0.92% | 12,911 |
| Oct 15, 2026 | 109.75 | 110.40 | 109.75 | 110.37 | +0.45% | 6,752 |
| Oct 14, 2026 | 110.66 | 110.66 | 109.72 | 109.87 | -1.08% | 1,380 |
| Oct 13, 2026 | 111.02 | 111.24 | 110.83 | 111.07 | -0.06% | 2,517 |
| Oct 12, 2026 | 111.01 | 111.14 | 110.99 | 111.14 | -0.06% | 1,391 |
| Oct 9, 2026 | 110.92 | 111.30 | 110.78 | 111.20 | +0.69% | 3,023 |
| Oct 8, 2026 | 110.94 | 110.94 | 110.16 | 110.44 | -0.61% | 9,206 |
| Oct 7, 2026 | 110.51 | 111.23 | 110.51 | 111.12 | -0.08% | 4,750 |
| Oct 6, 2026 | 110.88 | 111.65 | 110.88 | 111.21 | +0.73% | 23,275 |
| Oct 5, 2026 | 110.03 | 110.72 | 110.02 | 110.41 | +0.52% | 12,247 |
| Oct 2, 2026 | 109.70 | 109.91 | 109.70 | 109.83 | +0.77% | 1,911 |
| Oct 1, 2026 | 109.12 | 109.12 | 108.54 | 108.99 | -0.03% | 3,225 |
| Sep 30, 2026 | 109.75 | 109.89 | 109.02 | 109.02 | +0.02% | 12,562 |
| Sep 29, 2026 | 109.23 | 109.23 | 108.77 | 109.00 | -0.25% | 3,508 |
| Sep 28, 2026 | 109.28 | 109.72 | 109.27 | 109.27 | -0.68% | 5,650 |
| Sep 25, 2026 | 109.94 | 110.01 | 109.80 | 110.01 | +0.67% | 1,223 |
| Sep 24, 2026 | 108.76 | 109.28 | 108.76 | 109.28 | -0.23% | 3,092 |
| Sep 23, 2026 | 110.06 | 110.06 | 109.52 | 109.53 | -0.97% | 9,358 |
| Sep 22, 2026 | 110.40 | 110.72 | 110.40 | 110.60 | -0.12% | 4,517 |
| Sep 21, 2026 | 110.05 | 110.73 | 110.03 | 110.73 | +1.31% | 2,640 |
| Sep 18, 2026 | 108.94 | 109.30 | 108.94 | 109.30 | +0.12% | 1,526 |
| Sep 17, 2026 | 109.26 | 109.26 | 108.96 | 109.17 | +1.17% | 11,805 |
| Sep 16, 2026 | 108.72 | 108.86 | 107.53 | 107.91 | -0.40% | 3,905 |
| Sep 15, 2026 | 108.21 | 108.51 | 108.21 | 108.34 | -0.55% | 4,170 |
| Sep 14, 2026 | 109.04 | 109.10 | 108.82 | 108.95 | -0.67% | 8,551 |
| Sep 11, 2026 | 109.56 | 109.89 | 109.56 | 109.68 | +0.93% | 1,793 |
| Sep 10, 2026 | 108.71 | 108.93 | 108.54 | 108.67 | -0.57% | 7,984 |
| Sep 9, 2026 | 109.57 | 109.57 | 109.27 | 109.30 | -0.46% | 6,004 |
| Sep 8, 2026 | 110.20 | 110.21 | 109.75 | 109.80 | -0.70% | 8,890 |
| Sep 4, 2026 | 110.84 | 110.84 | 110.46 | 110.57 | -0.43% | 4,231 |
| Sep 3, 2026 | 110.13 | 111.05 | 110.13 | 111.05 | +0.96% | 8,726 |
| Sep 2, 2026 | 109.74 | 110.14 | 109.68 | 110.00 | -0.20% | 9,221 |
| Aug 31, 2026 | 110.00 | 110.22 | 109.96 | 110.22 | -0.46% | 2,349 |
| Aug 28, 2026 | 111.06 | 111.06 | 110.63 | 110.73 | -0.04% | 927 |
| Aug 27, 2026 | 110.69 | 111.24 | 110.46 | 110.77 | +0.44% | 8,230 |
| Aug 26, 2026 | 110.02 | 110.44 | 110.02 | 110.29 | -0.02% | 16,774 |
| Aug 25, 2026 | 110.26 | 110.34 | 110.02 | 110.31 | +0.28% | 1,632 |
| Aug 24, 2026 | 110.21 | 110.21 | 109.97 | 110.00 | -0.16% | 5,889 |
| Aug 21, 2026 | 110.07 | 110.39 | 110.03 | 110.18 | +0.36% | 3,060 |
| Aug 20, 2026 | 110.31 | 110.47 | 109.78 | 109.78 | -0.84% | 2,776 |
| Aug 19, 2026 | 110.78 | 111.04 | 110.71 | 110.71 | +0.15% | 3,202 |
| Aug 18, 2026 | 110.66 | 110.76 | 110.55 | 110.55 | -0.50% | 3,571 |
| Aug 17, 2026 | 111.66 | 111.66 | 111.10 | 111.10 | -0.48% | 3,484 |
| Aug 14, 2026 | 111.76 | 111.97 | 111.48 | 111.63 | -0.17% | 3,723 |
| Aug 13, 2026 | 111.86 | 111.86 | 111.81 | 111.83 | +0.47% | 707 |
| Aug 12, 2026 | 111.32 | 111.48 | 111.21 | 111.31 | +0.39% | 6,287 |
| Aug 11, 2026 | 111.30 | 111.45 | 110.83 | 110.87 | -0.34% | 2,756 |
| Aug 10, 2026 | 111.30 | 111.38 | 111.21 | 111.25 | -0.14% | 2,557 |
| Aug 7, 2026 | 111.03 | 111.41 | 111.03 | 111.41 | +0.51% | 1,232 |
| Aug 6, 2026 | 111.07 | 111.40 | 110.78 | 110.85 | -0.11% | 5,817 |
| Aug 5, 2026 | 111.81 | 111.81 | 110.96 | 110.97 | -0.09% | 4,013 |
| Aug 4, 2026 | 109.66 | 111.19 | 109.66 | 111.08 | +1.71% | 1,580 |
| Aug 3, 2026 | 108.09 | 109.21 | 108.09 | 109.21 | +1.29% | 5,419 |
| Jul 31, 2026 | 107.02 | 107.82 | 107.02 | 107.82 | +0.89% | 2,249 |
| Jul 30, 2026 | 106.22 | 107.09 | 106.22 | 106.87 | +1.83% | 5,902 |
| Jul 29, 2026 | 105.75 | 106.80 | 104.95 | 104.95 | -1.57% | 2,942 |
| Jul 28, 2026 | 106.83 | 106.83 | 106.56 | 106.63 | +0.36% | 2,505 |
| Jul 27, 2026 | 107.09 | 107.09 | 106.12 | 106.25 | +0.10% | 4,947 |
| Jul 24, 2026 | 106.71 | 106.71 | 106.09 | 106.14 | +0.26% | 2,780 |
| Jul 23, 2026 | 106.22 | 106.22 | 105.57 | 105.87 | -1.13% | 7,373 |
| Jul 22, 2026 | 107.22 | 107.30 | 107.08 | 107.08 | +0.06% | 1,635 |
| Jul 21, 2026 | 106.59 | 107.08 | 106.59 | 107.02 | +0.82% | 3,112 |
| Jul 20, 2026 | 106.88 | 106.88 | 106.05 | 106.15 | -0.29% | 10,855 |
| Jul 17, 2026 | 106.02 | 106.45 | 104.44 | 106.45 | -0.78% | 1,711 |
| Jul 16, 2026 | 107.35 | 107.94 | 107.22 | 107.28 | -0.52% | 4,295 |
| Jul 15, 2026 | 108.02 | 108.02 | 107.64 | 107.84 | +0.45% | 4,194 |
| Jul 14, 2026 | 107.17 | 107.45 | 107.04 | 107.36 | +0.31% | 5,769 |
| Jul 13, 2026 | 107.65 | 107.65 | 106.86 | 107.03 | -0.61% | 10,116 |
| Jul 10, 2026 | 107.31 | 107.69 | 106.98 | 107.69 | +0.38% | 2,965 |
| Jul 9, 2026 | 107.25 | 107.29 | 107.24 | 107.29 | +0.62% | 4,586 |
| Jul 8, 2026 | 106.38 | 106.63 | 106.18 | 106.63 | -0.21% | 3,834 |
| Jul 7, 2026 | 107.22 | 107.22 | 106.64 | 106.86 | -0.39% | 5,011 |
| Jul 6, 2026 | 107.05 | 107.42 | 107.05 | 107.28 | +0.71% | 5,526 |
| Jul 2, 2026 | 106.67 | 107.24 | 106.00 | 106.53 | +0.25% | 4,089 |
| Jul 1, 2026 | 106.11 | 106.69 | 106.11 | 106.27 | -0.40% | 5,384 |
| Jun 30, 2026 | 106.32 | 106.81 | 106.22 | 106.70 | +0.75% | 16,947 |
| Jun 29, 2026 | 105.40 | 106.02 | 105.17 | 105.90 | +1.02% | 6,613 |
| Jun 26, 2026 | 104.30 | 105.02 | 104.30 | 104.83 | -0.00% | 3,035 |
| Jun 25, 2026 | 105.76 | 105.76 | 104.83 | 104.83 | -0.09% | 3,961 |
| Jun 24, 2026 | 105.53 | 105.90 | 104.92 | 104.92 | -0.50% | 2,951 |
| Jun 23, 2026 | 105.13 | 105.78 | 105.13 | 105.45 | -1.12% | 8,861 |
| Jun 22, 2026 | 107.19 | 107.19 | 106.49 | 106.64 | -0.47% | 3,249 |
| Jun 18, 2026 | 107.28 | 107.28 | 106.88 | 107.15 | +1.07% | 6,050 |
| Jun 17, 2026 | 107.35 | 107.35 | 106.02 | 106.02 | -1.09% | 3,505 |
| Jun 16, 2026 | 107.67 | 107.67 | 107.15 | 107.18 | -0.42% | 3,025 |
| Jun 15, 2026 | 107.51 | 107.90 | 107.40 | 107.64 | +1.54% | 5,873 |
| Jun 12, 2026 | 105.80 | 106.23 | 105.78 | 106.00 | +0.42% | 4,209 |
| Jun 11, 2026 | 104.27 | 105.56 | 104.27 | 105.56 | +1.84% | 1,149 |
| Jun 10, 2026 | 105.36 | 105.36 | 103.65 | 103.65 | -1.58% | 3,538 |
| Jun 9, 2026 | 106.31 | 106.71 | 104.67 | 105.31 | -0.36% | 8,103 |
| Jun 8, 2026 | 106.15 | 106.25 | 105.69 | 105.69 | +0.06% | 3,255 |
| Jun 5, 2026 | 107.44 | 107.44 | 105.28 | 105.62 | -2.40% | 4,529 |
| Jun 4, 2026 | 107.30 | 108.29 | 107.30 | 108.23 | +0.53% | 9,104 |
| Jun 3, 2026 | 107.92 | 107.92 | 107.65 | 107.65 | -0.74% | 3,857 |
| Jun 2, 2026 | 108.17 | 108.53 | 108.17 | 108.46 | +0.27% | 6,039 |
| Jun 1, 2026 | 107.73 | 108.17 | 107.73 | 108.17 | +0.39% | 5,554 |
| May 29, 2026 | 107.81 | 107.83 | 107.56 | 107.75 | +0.18% | 4,172 |
| May 28, 2026 | 107.37 | 107.63 | 107.35 | 107.55 | +0.51% | 3,276 |
| May 27, 2026 | 107.01 | 107.20 | 106.96 | 107.01 | -0.06% | 2,908 |
| May 26, 2026 | 107.41 | 107.41 | 106.73 | 107.07 | +0.56% | 137,964 |
| May 22, 2026 | 106.56 | 106.83 | 106.48 | 106.48 | +0.38% | 3,287 |
| May 21, 2026 | 105.49 | 106.40 | 105.49 | 106.08 | +0.17% | 2,809 |
| May 20, 2026 | 104.95 | 105.95 | 104.95 | 105.90 | +1.12% | 2,994 |
| May 19, 2026 | 104.82 | 105.40 | 104.73 | 104.73 | -0.67% | 2,685 |
| May 18, 2026 | 105.90 | 105.90 | 105.12 | 105.44 | -0.01% | 1,978 |
| May 15, 2026 | 105.62 | 105.91 | 105.40 | 105.45 | -1.17% | 2,963 |
| May 14, 2026 | 106.44 | 106.88 | 106.26 | 106.70 | +0.72% | 7,732 |
| May 13, 2026 | 105.31 | 105.97 | 105.31 | 105.93 | +0.61% | 4,083 |
| May 12, 2026 | 105.14 | 105.30 | 104.49 | 105.30 | -0.07% | 8,254 |
| May 11, 2026 | 105.66 | 105.71 | 105.25 | 105.37 | +0.09% | 2,752 |
| May 8, 2026 | 104.91 | 105.33 | 104.91 | 105.28 | +0.80% | 2,695 |
| May 7, 2026 | 105.17 | 105.17 | 104.31 | 104.44 | -0.57% | 5,876 |
| May 6, 2026 | 104.45 | 105.06 | 104.43 | 105.04 | +1.43% | 15,998 |
| May 5, 2026 | 103.29 | 103.69 | 103.29 | 103.56 | +0.91% | 2,110 |
| May 4, 2026 | 102.96 | 103.14 | 102.50 | 102.62 | -0.54% | 2,840 |
| May 1, 2026 | 103.53 | 103.55 | 103.08 | 103.18 | +0.23% | 3,436 |
| Apr 30, 2026 | 101.96 | 102.99 | 101.96 | 102.94 | +1.41% | 3,973 |
| Apr 29, 2026 | 101.47 | 101.64 | 101.23 | 101.50 | -0.09% | 2,015 |
| Apr 28, 2026 | 101.53 | 101.67 | 101.29 | 101.59 | -0.50% | 2,138 |
| Apr 27, 2026 | 101.82 | 102.16 | 101.77 | 102.10 | +0.06% | 6,644 |
| Apr 24, 2026 | 101.33 | 102.04 | 101.33 | 102.04 | +0.95% | 4,380 |
| Apr 23, 2026 | 101.30 | 101.56 | 100.53 | 101.07 | -0.36% | 8,993 |
| Apr 22, 2026 | 100.96 | 101.48 | 100.96 | 101.44 | +1.10% | 3,182 |
| Apr 21, 2026 | 101.35 | 101.35 | 100.34 | 100.34 | -0.61% | 2,402 |
| Apr 20, 2026 | 100.82 | 101.09 | 100.74 | 100.95 | -0.19% | 2,287 |
| Apr 17, 2026 | 100.59 | 101.25 | 100.59 | 101.15 | +1.21% | 4,700 |
| Apr 16, 2026 | 99.89 | 100.00 | 99.53 | 99.93 | +0.15% | 4,413 |
| Apr 15, 2026 | 99.27 | 99.81 | 99.20 | 99.78 | +0.79% | 7,531 |
| Apr 14, 2026 | 98.29 | 99.02 | 98.29 | 99.01 | +1.07% | 8,319 |
| Apr 13, 2026 | 96.81 | 97.96 | 96.55 | 97.96 | +0.95% | 3,511 |
| Apr 10, 2026 | 97.43 | 97.49 | 97.04 | 97.04 | -0.10% | 4,792 |
| Apr 9, 2026 | 96.25 | 97.14 | 96.10 | 97.13 | +0.75% | 5,497 |
| Apr 8, 2026 | 96.38 | 96.48 | 96.15 | 96.41 | +2.63% | 7,556 |
| Apr 7, 2026 | 93.85 | 93.94 | 93.00 | 93.94 | +0.08% | 5,456 |
| Apr 6, 2026 | 93.74 | 93.89 | 93.66 | 93.86 | +0.48% | 5,120 |
| Apr 2, 2026 | 92.49 | 93.41 | 92.49 | 93.41 | +0.18% | 11,003 |
| Apr 1, 2026 | 93.64 | 93.64 | 93.24 | 93.25 | +0.81% | 3,384 |
| Mar 31, 2026 | 90.98 | 92.50 | 90.98 | 92.50 | +2.89% | 3,386 |
| Mar 30, 2026 | 90.61 | 90.92 | 89.86 | 89.90 | -0.59% | 11,695 |
| Mar 27, 2026 | 91.48 | 91.57 | 90.41 | 90.43 | -1.54% | 5,007 |
| Mar 26, 2026 | 93.11 | 93.12 | 91.83 | 91.84 | -1.50% | 4,853 |
| Mar 25, 2026 | 93.40 | 93.52 | 93.14 | 93.24 | +0.21% | 10,050 |
| Mar 24, 2026 | 92.65 | 93.30 | 92.51 | 93.05 | -0.20% | 3,540 |
| Mar 23, 2026 | 93.73 | 94.09 | 93.21 | 93.23 | +1.11% | 4,992 |
| Mar 20, 2026 | 93.43 | 93.43 | 91.86 | 92.21 | -1.41% | 7,763 |
| Mar 19, 2026 | 93.27 | 93.95 | 93.01 | 93.52 | -0.26% | 4,501 |
| Mar 18, 2026 | 94.68 | 94.68 | 93.77 | 93.77 | -1.28% | 4,697 |
| Mar 17, 2026 | 95.50 | 95.50 | 94.94 | 94.98 | +0.25% | 2,320 |
| Mar 16, 2026 | 95.04 | 95.04 | 94.58 | 94.74 | +1.02% | 3,892 |
| Mar 13, 2026 | 94.82 | 94.82 | 93.74 | 93.79 | -0.74% | 11,743 |
| Mar 12, 2026 | 94.72 | 94.89 | 94.48 | 94.48 | -1.40% | 3,147 |
| Mar 11, 2026 | 96.31 | 96.31 | 95.56 | 95.82 | -0.06% | 1,549 |
| Mar 10, 2026 | 96.02 | 96.51 | 95.59 | 95.88 | -0.15% | 16,413 |
| Mar 9, 2026 | 93.99 | 96.02 | 93.99 | 96.02 | +0.69% | 5,398 |
| Mar 6, 2026 | 95.76 | 95.80 | 95.36 | 95.36 | -1.30% | 3,242 |
| Mar 5, 2026 | 97.33 | 97.33 | 95.86 | 96.62 | -0.66% | 36,735 |
| Mar 4, 2026 | 96.66 | 97.55 | 96.66 | 97.26 | +0.61% | 6,224 |
| Mar 3, 2026 | 95.86 | 96.87 | 95.36 | 96.67 | -0.73% | 6,241 |
| Mar 2, 2026 | 96.72 | 97.79 | 96.72 | 97.38 | +0.10% | 18,686 |
| Feb 27, 2026 | 97.43 | 97.43 | 96.80 | 97.28 | -0.57% | 5,991 |
| Feb 26, 2026 | 97.29 | 98.05 | 97.29 | 97.84 | -0.62% | 23,352 |
| Feb 25, 2026 | 98.06 | 98.63 | 97.96 | 98.45 | +0.90% | 36,118 |
| Feb 24, 2026 | 97.39 | 97.64 | 97.25 | 97.57 | +0.92% | 6,619 |
| Feb 23, 2026 | 97.74 | 97.74 | 96.58 | 96.68 | -1.18% | 21,138 |
| Feb 20, 2026 | 97.08 | 97.89 | 97.08 | 97.83 | +0.78% | 19,227 |
| Feb 19, 2026 | 96.98 | 97.11 | 96.70 | 97.08 | -0.46% | 27,729 |
| Feb 18, 2026 | 97.17 | 97.78 | 97.17 | 97.53 | +0.69% | 4,519 |
| Feb 17, 2026 | 96.39 | 97.09 | 95.99 | 96.86 | +0.25% | 16,375 |
| Feb 13, 2026 | 97.09 | 97.16 | 96.62 | 96.62 | -0.02% | 4,282 |
| Feb 12, 2026 | 98.37 | 98.37 | 96.64 | 96.64 | -1.61% | 5,448 |
| Feb 11, 2026 | 98.85 | 98.85 | 98.13 | 98.22 | -0.01% | 2,894 |
| Feb 10, 2026 | 98.81 | 98.87 | 98.24 | 98.24 | -0.37% | 3,463 |
| Feb 9, 2026 | 98.03 | 98.90 | 98.03 | 98.60 | +0.28% | 6,352 |
| Feb 6, 2026 | 96.79 | 98.33 | 96.79 | 98.33 | +1.99% | 4,699 |
| Feb 5, 2026 | 96.88 | 97.05 | 96.29 | 96.41 | -1.28% | 7,031 |
| Feb 4, 2026 | 97.90 | 98.00 | 97.18 | 97.65 | -0.27% | 4,941 |
| Feb 3, 2026 | 98.84 | 98.86 | 97.55 | 97.92 | -0.89% | 3,674 |
| Feb 2, 2026 | 98.62 | 99.04 | 98.62 | 98.80 | +0.67% | 15,935 |
| Jan 30, 2026 | 98.25 | 98.42 | 98.00 | 98.14 | -0.46% | 2,344 |
| Jan 29, 2026 | 98.13 | 98.61 | 98.06 | 98.60 | -0.06% | 4,063 |
| Jan 28, 2026 | 98.80 | 98.88 | 98.44 | 98.66 | +0.02% | 6,573 |
| Jan 27, 2026 | 98.35 | 98.70 | 98.35 | 98.64 | +0.42% | 1,512 |
| Jan 26, 2026 | 97.73 | 98.44 | 97.73 | 98.23 | +0.66% | 28,946 |
| Jan 23, 2026 | 97.43 | 97.70 | 97.39 | 97.59 | +0.05% | 4,641 |
| Jan 22, 2026 | 97.37 | 97.90 | 97.37 | 97.54 | +0.44% | 4,697 |
| Jan 21, 2026 | 96.28 | 97.45 | 96.28 | 97.11 | +1.18% | 6,112 |
| Jan 20, 2026 | 96.66 | 96.78 | 95.98 | 95.98 | -2.13% | 4,371 |
| Jan 16, 2026 | 98.32 | 98.32 | 98.07 | 98.07 | +0.03% | 1,625 |
| Jan 15, 2026 | 98.40 | 98.45 | 98.04 | 98.04 | +0.28% | 4,344 |
| Jan 14, 2026 | 97.45 | 97.76 | 97.45 | 97.76 | -0.49% | 2,475 |
| Jan 13, 2026 | 98.59 | 98.59 | 98.03 | 98.24 | -0.23% | 1,535 |
| Jan 12, 2026 | 98.46 | 98.59 | 98.34 | 98.47 | -0.20% | 6,570 |
| Jan 9, 2026 | 98.36 | 98.69 | 98.36 | 98.66 | +0.69% | 2,197 |
| Jan 8, 2026 | 97.89 | 98.13 | 97.89 | 97.99 | +0.19% | 3,870 |
| Jan 7, 2026 | 98.36 | 98.50 | 97.77 | 97.80 | -0.48% | 3,560 |
| Jan 6, 2026 | 98.07 | 98.37 | 97.86 | 98.27 | +0.80% | 5,161 |
| Jan 5, 2026 | 97.22 | 97.77 | 97.22 | 97.49 | +0.71% | 12,155 |
| Jan 2, 2026 | 97.16 | 97.23 | 96.49 | 96.81 | +0.12% | 3,985 |
| Dec 31, 2025 | 97.12 | 97.19 | 96.70 | 96.70 | -0.60% | 5,953 |
| Dec 30, 2025 | 97.22 | 97.44 | 97.20 | 97.28 | -0.02% | 3,139 |
| Dec 29, 2025 | 97.41 | 97.45 | 97.12 | 97.30 | -0.31% | 5,549 |
| Dec 26, 2025 | 97.51 | 97.66 | 97.45 | 97.60 | +0.00% | 2,899 |
| Dec 24, 2025 | 97.29 | 97.67 | 97.29 | 97.60 | +0.43% | 3,665 |
| Dec 23, 2025 | 96.81 | 97.21 | 96.81 | 97.18 | +0.25% | 4,574 |
| Dec 22, 2025 | 96.82 | 97.01 | 96.68 | 96.94 | +0.67% | 8,576 |
| Dec 19, 2025 | 96.17 | 96.46 | 96.13 | 96.30 | +0.78% | 2,489 |
| Dec 18, 2025 | 95.44 | 96.11 | 95.42 | 95.56 | +0.96% | 4,680 |
| Dec 17, 2025 | 96.00 | 96.00 | 94.65 | 94.65 | -1.08% | 18,576 |
| Dec 16, 2025 | 96.06 | 96.06 | 95.28 | 95.68 | -0.50% | 5,713 |
| Dec 15, 2025 | 96.41 | 96.41 | 96.14 | 96.16 | -0.24% | 8,083 |
| Dec 12, 2025 | 97.33 | 97.33 | 96.39 | 96.39 | -1.03% | 4,234 |
| Dec 11, 2025 | 97.30 | 97.41 | 97.30 | 97.39 | +0.25% | 2,777 |
| Dec 10, 2025 | 96.26 | 97.25 | 96.20 | 97.15 | +0.83% | 3,615 |
| Dec 9, 2025 | 96.44 | 96.86 | 96.19 | 96.35 | -0.13% | 5,487 |
| Dec 8, 2025 | 96.74 | 96.74 | 96.31 | 96.48 | -0.31% | 7,644 |
| Dec 5, 2025 | 96.81 | 97.22 | 96.78 | 96.78 | +0.18% | 5,096 |
| Dec 4, 2025 | 96.63 | 96.63 | 96.40 | 96.60 | -0.09% | 3,917 |
| Dec 3, 2025 | 96.31 | 96.81 | 96.31 | 96.69 | +0.16% | 3,068 |
| Dec 2, 2025 | 96.45 | 96.79 | 96.28 | 96.54 | +0.36% | 5,836 |
| Dec 1, 2025 | 96.22 | 96.61 | 96.16 | 96.20 | -0.49% | 5,477 |
| Nov 28, 2025 | 96.35 | 96.67 | 96.35 | 96.67 | +0.42% | 416 |
| Nov 26, 2025 | 96.10 | 96.49 | 96.01 | 96.26 | +0.67% | 4,926 |
| Nov 25, 2025 | 94.66 | 95.62 | 94.66 | 95.62 | +0.79% | 5,258 |
| Nov 24, 2025 | 94.60 | 94.94 | 94.56 | 94.87 | +1.52% | 3,446 |
| Nov 21, 2025 | 92.65 | 94.07 | 92.27 | 93.45 | +1.05% | 5,601 |
| Nov 20, 2025 | 95.35 | 95.35 | 92.39 | 92.48 | -1.51% | 4,937 |
| Nov 19, 2025 | 93.74 | 93.91 | 93.49 | 93.91 | +0.38% | 6,387 |
| Nov 18, 2025 | 93.76 | 93.99 | 93.19 | 93.55 | -0.69% | 2,630 |
| Nov 17, 2025 | 94.68 | 95.16 | 93.76 | 94.19 | -0.98% | 4,175 |
| Nov 14, 2025 | 94.70 | 95.67 | 94.70 | 95.13 | -0.10% | 7,043 |
| Nov 13, 2025 | 96.02 | 96.38 | 95.13 | 95.22 | -1.75% | 5,480 |
| Nov 12, 2025 | 96.94 | 97.02 | 96.67 | 96.92 | +0.35% | 4,624 |
Daily open, high, low, close and volume for Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST). Showing 250 trading days. Unadjusted prices.