Advertisement
U.S. markets open in 6 hours 7 minutes

Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)

NYSEArca - Nasdaq Real Time Price. Currency in USD
83.36-0.23 (-0.28%)
At close: 03:41PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202483.4383.4383.0483.3683.361,600
Oct 18, 202483.5183.6883.4283.5983.599,600
Oct 17, 202483.5083.6383.3183.3183.3110,500
Oct 16, 202482.8883.3382.8883.3383.331,800
Oct 15, 202483.6683.6682.7682.8082.802,900
Oct 14, 202483.4183.6883.2783.5683.562,600
Oct 11, 202482.8282.8582.8182.8582.852,500
Oct 10, 202482.1582.2782.1482.2582.252,300
Oct 09, 202481.6582.3681.6582.3682.363,000
Oct 08, 202481.1181.7581.1181.7581.752,000
Oct 07, 202481.3381.5680.7880.9080.903,600
Oct 04, 202481.6981.6981.1481.6781.677,200
Oct 03, 202480.8081.1080.7780.8480.8410,900
Oct 02, 202481.0081.1880.9281.1481.144,700
Oct 01, 202481.6181.6180.7981.0681.0613,900
Sep 30, 202481.3181.9581.2181.9281.9213,200
Sep 27, 202481.7481.7781.4481.4481.441,700
Sep 26, 202481.6981.6981.4581.6581.653,600
Sep 25, 202481.6581.6581.1781.1781.17900
Sep 24, 202481.2481.5481.1481.3481.345,000
Sep 24, 20240.224 Dividend
Sep 23, 202481.1781.5081.1781.3681.143,600
Sep 20, 202481.3881.3881.1281.2681.042,500
Sep 19, 202481.4581.7281.1881.3681.142,100
Sep 18, 202480.5381.0080.1480.1479.925,900
Sep 17, 202480.6680.8680.2980.3280.104,100
Sep 16, 202480.0380.3179.9780.3180.094,000
Sep 13, 202480.0080.3780.0080.2580.032,600
Sep 12, 202479.2779.7479.2579.7479.523,700
Sep 11, 202478.0979.1878.0879.1878.971,600
Sep 10, 202478.2478.2977.6878.2878.073,100
Sep 09, 202477.6478.1377.4777.9177.703,500
Sep 06, 202477.6977.6976.9977.2977.084,400
Sep 05, 202478.2978.5978.0978.3378.121,800
Sep 04, 202478.8278.9278.4978.7178.502,000
Sep 03, 202480.1280.1278.6878.8478.625,000
Aug 30, 202480.4080.6779.7580.6780.447,000
Aug 29, 202480.1680.5079.8479.8479.624,800
Aug 28, 202480.3180.3179.3279.8279.605,800
Aug 27, 202480.2480.4580.2180.3380.104,500
Aug 26, 202480.4580.4880.1480.1479.922,300
Aug 23, 202480.2980.3579.7380.3580.132,300
Aug 22, 202480.2780.2779.3279.3279.103,200
Aug 21, 202480.0680.3679.8580.0779.858,100
Aug 20, 202479.7879.8679.6879.8179.596,600
Aug 19, 202479.3879.8779.3679.8779.656,800
Aug 16, 202478.7079.2878.7079.1178.902,800
Aug 15, 202478.4678.9478.4678.9478.7214,400
Aug 14, 202477.4077.7677.4077.7677.543,200
Aug 13, 202476.7077.3676.7077.3677.151,400
Aug 12, 202476.3676.6076.0076.0275.812,200
Aug 09, 202475.7776.0775.7776.0575.841,900
Aug 08, 202474.5875.8574.5875.4975.283,100
Aug 07, 202475.7975.7974.0574.0573.842,600
Aug 06, 202474.6775.4674.6474.6474.447,400
Aug 05, 202472.9174.2572.9173.7873.585,700
Aug 02, 202476.4476.4475.6076.1075.894,700
Aug 01, 202479.1579.1577.6877.6877.47600
Jul 31, 202478.9479.1777.6278.9078.688,200
Jul 30, 202477.8877.8877.4177.7177.505,500
Jul 29, 202478.1278.1777.9078.0277.813,000
Jul 26, 202478.0078.3277.8677.8677.654,700
Jul 25, 202477.3678.4077.2677.2677.047,400
Jul 24, 202478.6078.6077.5977.5977.385,100
Jul 23, 202479.4879.7879.2779.2779.055,000
Jul 22, 202478.9879.3978.9379.3479.1221,000
Jul 19, 202478.9478.9478.5778.5778.361,200
Jul 18, 202479.1979.3379.1279.1278.901,900
Jul 17, 202480.1080.1379.7879.9079.683,100
Jul 16, 202480.5680.9780.5680.9380.711,400
Jul 15, 202480.4480.6480.3980.3980.173,300
Jul 12, 202480.2880.7480.2680.2980.073,300
Jul 11, 202480.4580.4679.7579.8579.632,800
Jul 10, 202479.7980.3079.7480.3080.084,900
Jul 09, 202479.5979.7179.5379.5479.325,800
Jul 08, 202479.4679.5779.3779.5079.281,600
Jul 05, 202479.0479.4279.0479.4279.205,400
Jul 03, 202478.8779.1478.8779.0678.842,500
Jul 02, 202478.1378.6778.1378.6778.454,600
Jul 01, 202478.3278.3277.9078.2478.023,700
Jun 28, 202478.5878.8578.1378.1377.9111,500
Jun 27, 202478.3878.4678.2178.3378.112,700
Jun 26, 202477.9478.3577.9478.3578.142,300
Jun 25, 202478.0378.1478.0378.1477.93900
Jun 24, 202478.5178.5177.8777.8977.683,400
Jun 24, 20240.231 Dividend
Jun 21, 202478.6578.6578.1878.2677.8211,900
Jun 20, 202478.8578.8678.4078.6178.164,200
Jun 18, 202478.4978.7378.4978.6578.204,100
Jun 17, 202477.8978.6377.8978.4377.985,800
Jun 14, 202477.4977.8077.4977.7277.284,700
Jun 13, 202477.8077.9077.4577.9077.468,400
Jun 12, 202477.7377.9577.7377.7877.342,000
Jun 11, 202476.5277.0776.5277.0776.632,000
Jun 10, 202476.4576.8576.3776.7976.354,600
Jun 07, 202476.5476.9276.5476.6876.2411,700
Jun 06, 202476.7176.7776.5876.7176.273,100
Jun 05, 202476.2976.7476.2976.7476.302,000
Jun 04, 202475.7176.0075.3475.8975.4510,200
Jun 03, 202475.9475.9475.3275.6975.264,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...