Goldman Sachs JUST U.S. Large Cap Equity ETFJUSTNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $98.25 | $98.32 | $98.11 | $98.11 | 218 |
| 1/15/2026 | $98.40 | $98.45 | $98.04 | $98.04 | 4,344 |
| 1/14/2026 | $97.46 | $97.76 | $97.46 | $97.76 | 2,500 |
| 1/13/2026 | $98.59 | $98.59 | $98.03 | $98.24 | 1,535 |
| 1/12/2026 | $98.46 | $98.59 | $98.34 | $98.47 | 6,600 |
| 1/9/2026 | $98.36 | $98.69 | $98.36 | $98.66 | 2,200 |
| 1/8/2026 | $97.89 | $98.13 | $97.89 | $97.99 | 3,900 |
| 1/7/2026 | $98.36 | $98.50 | $97.77 | $97.80 | 3,600 |
| 1/6/2026 | $98.07 | $98.37 | $97.86 | $98.27 | 5,200 |
| 1/5/2026 | $97.22 | $97.77 | $97.22 | $97.49 | 12,200 |
| 1/2/2026 | $97.16 | $97.24 | $96.49 | $96.81 | 4,000 |
| 12/31/2025 | $97.12 | $97.19 | $96.70 | $96.70 | 6,000 |
| 12/30/2025 | $97.22 | $97.44 | $97.20 | $97.28 | 3,139 |
| 12/29/2025 | $97.41 | $97.45 | $97.12 | $97.30 | 5,549 |
| 12/26/2025 | $97.51 | $97.66 | $97.45 | $97.60 | 2,900 |
| 12/24/2025 | $97.29 | $97.67 | $97.29 | $97.60 | 3,700 |
| 12/23/2025 | $96.82 | $97.21 | $96.82 | $97.18 | 4,600 |
| 12/22/2025 | $96.82 | $97.01 | $96.68 | $96.94 | 8,600 |
| 12/19/2025 | $96.18 | $96.46 | $96.13 | $96.30 | 4,661 |
| 12/18/2025 | $95.44 | $96.11 | $95.42 | $95.56 | 4,700 |
| 12/17/2025 | $96.00 | $96.00 | $94.65 | $94.65 | 18,600 |
| 12/16/2025 | $96.06 | $96.06 | $95.28 | $95.68 | 5,713 |
| 12/15/2025 | $96.41 | $96.41 | $96.14 | $96.16 | 8,100 |
| 12/12/2025 | $97.33 | $97.33 | $96.39 | $96.39 | 4,234 |
| 12/11/2025 | $97.30 | $97.41 | $97.30 | $97.39 | 2,800 |
| 12/10/2025 | $96.26 | $97.25 | $96.20 | $97.15 | 3,615 |
| 12/9/2025 | $96.44 | $96.86 | $96.19 | $96.35 | 5,500 |
| 12/8/2025 | $96.74 | $96.74 | $96.31 | $96.48 | 7,644 |
| 12/5/2025 | $96.81 | $97.23 | $96.78 | $96.78 | 5,100 |
| 12/4/2025 | $96.63 | $96.63 | $96.40 | $96.60 | 3,917 |
| 12/3/2025 | $96.31 | $96.81 | $96.31 | $96.69 | 3,100 |
| 12/2/2025 | $96.45 | $96.79 | $96.28 | $96.54 | 5,836 |
| 12/1/2025 | $96.22 | $96.61 | $96.16 | $96.20 | 5,500 |
| 11/28/2025 | $96.35 | $96.67 | $96.35 | $96.67 | 416 |
| 11/26/2025 | $96.10 | $96.49 | $96.01 | $96.26 | 4,926 |
| 11/25/2025 | $94.66 | $95.62 | $94.66 | $95.62 | 5,300 |
| 11/24/2025 | $94.60 | $94.94 | $94.56 | $94.87 | 3,446 |
| 11/21/2025 | $92.65 | $94.07 | $92.27 | $93.45 | 5,601 |
| 11/20/2025 | $95.35 | $95.35 | $92.39 | $92.48 | 4,937 |
| 11/19/2025 | $93.74 | $93.91 | $93.49 | $93.91 | 6,400 |
| 11/18/2025 | $93.76 | $93.99 | $93.19 | $93.55 | 2,630 |
| 11/17/2025 | $94.68 | $95.16 | $93.76 | $94.19 | 4,200 |
| 11/14/2025 | $94.70 | $95.67 | $94.70 | $95.13 | 7,043 |
| 11/13/2025 | $96.02 | $96.38 | $95.13 | $95.22 | 5,500 |
| 11/12/2025 | $96.94 | $97.02 | $96.67 | $96.92 | 4,624 |
| 11/11/2025 | $96.17 | $96.77 | $96.03 | $96.58 | 8,700 |
| 11/10/2025 | $95.92 | $96.49 | $95.75 | $96.43 | 2,300 |
| 11/7/2025 | $93.90 | $94.91 | $93.61 | $94.91 | 3,600 |
| 11/6/2025 | $95.67 | $95.67 | $94.89 | $94.89 | 4,800 |
| 11/5/2025 | $95.35 | $96.19 | $95.35 | $95.82 | 3,908 |
| 11/4/2025 | $95.33 | $96.07 | $95.33 | $95.40 | 3,000 |
| 11/3/2025 | $96.86 | $96.86 | $96.32 | $96.42 | 2,600 |
| 10/31/2025 | $96.84 | $96.84 | $96.19 | $96.43 | 2,405 |
| 10/30/2025 | $96.44 | $96.56 | $95.99 | $96.02 | 3,300 |
| 10/29/2025 | $97.19 | $97.36 | $96.84 | $96.84 | 6,300 |
| 10/28/2025 | $96.67 | $97.17 | $96.67 | $96.99 | 3,900 |
| 10/27/2025 | $96.25 | $96.73 | $96.09 | $96.73 | 4,700 |
| 10/24/2025 | $95.31 | $95.78 | $95.31 | $95.63 | 4,300 |
| 10/23/2025 | $94.45 | $94.97 | $94.45 | $94.74 | 2,843 |
| 10/22/2025 | $94.19 | $94.25 | $93.73 | $94.25 | 3,800 |
| 10/21/2025 | $94.78 | $94.97 | $94.77 | $94.90 | 8,000 |
| 10/20/2025 | $94.50 | $94.83 | $94.50 | $94.73 | 5,800 |