NYSEArca - Delayed Quote USD

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

83.36 -0.23 (-0.28%)
At close: October 21 at 3:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 83.43 83.43 83.04 83.36 83.36 1,600
Oct 18, 2024 83.51 83.68 83.42 83.59 83.59 9,600
Oct 17, 2024 83.50 83.63 83.31 83.31 83.31 10,500
Oct 16, 2024 82.88 83.33 82.88 83.33 83.33 1,800
Oct 15, 2024 83.66 83.66 82.76 82.80 82.80 2,900
Oct 14, 2024 83.41 83.68 83.27 83.56 83.56 2,600
Oct 11, 2024 82.82 82.85 82.81 82.85 82.85 2,500
Oct 10, 2024 82.15 82.27 82.14 82.25 82.25 2,300
Oct 9, 2024 81.65 82.36 81.65 82.36 82.36 3,000
Oct 8, 2024 81.11 81.75 81.11 81.75 81.75 2,000
Oct 7, 2024 81.33 81.56 80.78 80.90 80.90 3,600
Oct 4, 2024 81.69 81.69 81.14 81.67 81.67 7,200
Oct 3, 2024 80.80 81.10 80.77 80.84 80.84 10,900
Oct 2, 2024 81.00 81.18 80.92 81.14 81.14 4,700
Oct 1, 2024 81.61 81.61 80.79 81.06 81.06 13,900
Sep 30, 2024 81.31 81.95 81.21 81.92 81.92 13,200
Sep 27, 2024 81.74 81.77 81.44 81.44 81.44 1,700
Sep 26, 2024 81.69 81.69 81.45 81.65 81.65 3,600
Sep 25, 2024 81.65 81.65 81.17 81.17 81.17 900
Sep 24, 2024 0.22 Dividend
Sep 24, 2024 81.24 81.54 81.14 81.34 81.34 5,000
Sep 23, 2024 81.17 81.50 81.17 81.36 81.14 3,600
Sep 20, 2024 81.38 81.38 81.12 81.26 81.04 2,500
Sep 19, 2024 81.45 81.72 81.18 81.36 81.14 2,100
Sep 18, 2024 80.53 81.00 80.14 80.14 79.92 5,900
Sep 17, 2024 80.66 80.86 80.29 80.32 80.10 4,100
Sep 16, 2024 80.03 80.31 79.97 80.31 80.09 4,000
Sep 13, 2024 80.00 80.37 80.00 80.25 80.03 2,600
Sep 12, 2024 79.27 79.74 79.25 79.74 79.52 3,700
Sep 11, 2024 78.09 79.18 78.08 79.18 78.97 1,600
Sep 10, 2024 78.24 78.29 77.68 78.28 78.07 3,100
Sep 9, 2024 77.64 78.13 77.47 77.91 77.70 3,500
Sep 6, 2024 77.69 77.69 76.99 77.29 77.08 4,400
Sep 5, 2024 78.29 78.59 78.09 78.33 78.12 1,800
Sep 4, 2024 78.82 78.92 78.49 78.71 78.50 2,000
Sep 3, 2024 80.12 80.12 78.68 78.84 78.62 5,000
Aug 30, 2024 80.40 80.67 79.75 80.67 80.44 7,000
Aug 29, 2024 80.16 80.50 79.84 79.84 79.62 4,800
Aug 28, 2024 80.31 80.31 79.32 79.82 79.60 5,800
Aug 27, 2024 80.24 80.45 80.21 80.33 80.10 4,500
Aug 26, 2024 80.45 80.48 80.14 80.14 79.92 2,300
Aug 23, 2024 80.29 80.35 79.73 80.35 80.13 2,300
Aug 22, 2024 80.27 80.27 79.32 79.32 79.10 3,200
Aug 21, 2024 80.06 80.36 79.85 80.07 79.85 8,100
Aug 20, 2024 79.78 79.86 79.68 79.81 79.59 6,600
Aug 19, 2024 79.38 79.87 79.36 79.87 79.65 6,800
Aug 16, 2024 78.70 79.28 78.70 79.11 78.90 2,800
Aug 15, 2024 78.46 78.94 78.46 78.94 78.72 14,400
Aug 14, 2024 77.40 77.76 77.40 77.76 77.54 3,200
Aug 13, 2024 76.70 77.36 76.70 77.36 77.15 1,400
Aug 12, 2024 76.36 76.60 76.00 76.02 75.81 2,200
Aug 9, 2024 75.77 76.07 75.77 76.05 75.84 1,900
Aug 8, 2024 74.58 75.85 74.58 75.49 75.28 3,100
Aug 7, 2024 75.79 75.79 74.05 74.05 73.84 2,600
Aug 6, 2024 74.67 75.46 74.64 74.64 74.44 7,400
Aug 5, 2024 72.91 74.25 72.91 73.78 73.58 5,700
Aug 2, 2024 76.44 76.44 75.60 76.10 75.89 4,700
Aug 1, 2024 79.15 79.15 77.68 77.68 77.47 600
Jul 31, 2024 78.94 79.17 77.62 78.90 78.68 8,200
Jul 30, 2024 77.88 77.88 77.41 77.71 77.50 5,500
Jul 29, 2024 78.12 78.17 77.90 78.02 77.81 3,000
Jul 26, 2024 78.00 78.32 77.86 77.86 77.65 4,700
Jul 25, 2024 77.36 78.40 77.26 77.26 77.04 7,400
Jul 24, 2024 78.60 78.60 77.59 77.59 77.38 5,100
Jul 23, 2024 79.48 79.78 79.27 79.27 79.05 5,000
Jul 22, 2024 78.98 79.39 78.93 79.34 79.12 21,000
Jul 19, 2024 78.94 78.94 78.57 78.57 78.36 1,200
Jul 18, 2024 79.19 79.33 79.12 79.12 78.90 1,900
Jul 17, 2024 80.10 80.13 79.78 79.90 79.68 3,100
Jul 16, 2024 80.56 80.97 80.56 80.93 80.71 1,400
Jul 15, 2024 80.44 80.64 80.39 80.39 80.17 3,300
Jul 12, 2024 80.28 80.74 80.26 80.29 80.07 3,300
Jul 11, 2024 80.45 80.46 79.75 79.85 79.63 2,800
Jul 10, 2024 79.79 80.30 79.74 80.30 80.08 4,900
Jul 9, 2024 79.59 79.71 79.53 79.54 79.32 5,800
Jul 8, 2024 79.46 79.57 79.37 79.50 79.28 1,600
Jul 5, 2024 79.04 79.42 79.04 79.42 79.20 5,400
Jul 3, 2024 78.87 79.14 78.87 79.06 78.84 2,500
Jul 2, 2024 78.13 78.67 78.13 78.67 78.45 4,600
Jul 1, 2024 78.32 78.32 77.90 78.24 78.02 3,700
Jun 28, 2024 78.58 78.85 78.13 78.13 77.91 11,500
Jun 27, 2024 78.38 78.46 78.21 78.33 78.11 2,700
Jun 26, 2024 77.94 78.35 77.94 78.35 78.14 2,300
Jun 25, 2024 78.03 78.14 78.03 78.14 77.93 900
Jun 24, 2024 0.23 Dividend
Jun 24, 2024 78.51 78.51 77.87 77.89 77.68 3,400
Jun 21, 2024 78.65 78.65 78.18 78.26 77.82 11,900
Jun 20, 2024 78.85 78.86 78.40 78.61 78.16 4,200
Jun 18, 2024 78.49 78.73 78.49 78.65 78.20 4,100
Jun 17, 2024 77.89 78.63 77.89 78.43 77.98 5,800
Jun 14, 2024 77.49 77.80 77.49 77.72 77.28 4,700
Jun 13, 2024 77.80 77.90 77.45 77.90 77.46 8,400
Jun 12, 2024 77.73 77.95 77.73 77.78 77.34 2,000
Jun 11, 2024 76.52 77.07 76.52 77.07 76.63 2,000
Jun 10, 2024 76.45 76.85 76.37 76.79 76.35 4,600
Jun 7, 2024 76.54 76.92 76.54 76.68 76.24 11,700
Jun 6, 2024 76.71 76.77 76.58 76.71 76.27 3,100
Jun 5, 2024 76.29 76.74 76.29 76.74 76.30 2,000
Jun 4, 2024 75.71 76.00 75.34 75.89 75.45 10,200
Jun 3, 2024 75.94 75.94 75.32 75.69 75.26 4,300
May 31, 2024 75.27 75.63 74.58 75.63 75.20 5,200
May 30, 2024 75.32 75.49 75.01 75.01 74.58 2,700
May 29, 2024 75.48 75.72 75.44 75.46 75.03 6,600
May 28, 2024 76.14 76.14 75.68 75.94 75.51 4,200
May 24, 2024 75.76 76.01 75.76 76.00 75.57 2,800
May 23, 2024 76.58 76.58 75.55 75.55 75.12 4,600
May 22, 2024 76.16 76.26 75.74 75.94 75.51 2,800
May 21, 2024 76.05 76.34 76.03 76.33 75.90 3,000
May 20, 2024 76.07 76.45 76.07 76.09 75.65 3,500
May 17, 2024 75.71 76.08 75.71 76.00 75.57 2,400
May 16, 2024 76.03 76.35 76.03 76.07 75.64 33,400
May 15, 2024 75.37 76.08 75.37 76.08 75.65 17,700
May 14, 2024 74.72 75.21 74.72 75.21 74.78 900
May 13, 2024 74.94 74.99 74.81 74.86 74.43 4,700
May 10, 2024 75.00 75.00 74.73 74.85 74.42 1,400
May 9, 2024 74.22 74.71 74.21 74.70 74.27 3,700
May 8, 2024 73.89 74.31 73.89 74.31 73.88 3,400
May 7, 2024 74.27 74.51 74.27 74.33 73.91 1,000
May 6, 2024 73.73 74.22 73.73 74.21 73.79 4,400
May 3, 2024 73.08 73.51 73.08 73.44 73.03 1,100
May 2, 2024 72.11 72.66 71.89 72.48 72.06 5,000
May 1, 2024 72.07 72.85 71.83 71.92 71.51 7,900
Apr 30, 2024 73.26 73.26 72.25 72.25 71.84 6,500
Apr 29, 2024 73.25 73.27 73.13 73.23 72.81 1,700
Apr 26, 2024 72.69 73.39 72.69 73.14 72.72 2,500
Apr 25, 2024 71.63 72.25 71.63 72.25 71.83 1,900
Apr 24, 2024 72.54 72.69 72.20 72.50 72.09 3,800
Apr 23, 2024 72.02 72.56 72.02 72.46 72.05 6,100
Apr 22, 2024 71.91 71.95 71.61 71.61 71.21 800
Apr 19, 2024 71.35 71.43 70.73 70.91 70.50 6,300
Apr 18, 2024 71.51 71.54 71.42 71.50 71.09 4,900
Apr 17, 2024 72.18 72.18 71.61 71.71 71.30 3,300
Apr 16, 2024 72.14 72.38 71.93 71.97 71.56 12,100
Apr 15, 2024 73.19 73.44 72.04 72.25 71.84 3,000
Apr 12, 2024 73.36 73.52 72.92 72.96 72.54 3,600
Apr 11, 2024 73.69 74.33 73.51 74.21 73.79 4,600
Apr 10, 2024 73.81 73.83 73.25 73.58 73.16 1,500
Apr 9, 2024 74.18 74.30 73.57 74.14 73.71 39,100
Apr 8, 2024 74.11 74.34 74.04 74.13 73.71 13,600
Apr 5, 2024 73.44 74.32 73.44 74.11 73.69 8,600
Apr 4, 2024 74.75 74.82 73.37 73.37 72.95 15,800
Apr 3, 2024 74.03 74.52 74.03 74.28 73.85 13,100
Apr 2, 2024 74.13 74.24 73.97 74.22 73.80 4,500
Apr 1, 2024 74.94 74.94 74.61 74.77 74.34 3,900
Mar 28, 2024 74.92 75.05 74.83 75.05 74.62 3,700
Mar 27, 2024 74.56 74.76 74.30 74.76 74.34 3,200
Mar 26, 2024 74.50 74.54 74.28 74.28 73.86 4,000
Mar 25, 2024 74.39 74.50 74.29 74.36 73.94 2,400
Mar 22, 2024 0.22 Dividend
Mar 22, 2024 74.66 74.74 74.56 74.60 74.18 2,800
Mar 21, 2024 75.01 75.06 74.86 74.92 74.28 7,200
Mar 20, 2024 73.85 74.57 73.85 74.53 73.88 6,700
Mar 19, 2024 73.37 73.96 73.32 73.96 73.32 6,200
Mar 18, 2024 73.68 73.85 73.47 73.47 72.84 4,800
Mar 15, 2024 72.93 73.29 72.93 73.07 72.44 4,000
Mar 14, 2024 73.86 73.86 73.24 73.55 72.91 2,000
Mar 13, 2024 73.74 73.87 73.63 73.63 72.99 5,200
Mar 12, 2024 73.24 73.72 73.24 73.65 73.01 18,500
Mar 11, 2024 72.85 73.04 72.76 72.98 72.35 2,200
Mar 8, 2024 73.61 73.85 72.98 73.09 72.46 2,700
Mar 7, 2024 73.41 73.67 73.41 73.55 72.92 4,200
Mar 6, 2024 72.85 73.08 72.62 72.84 72.21 31,500
Mar 5, 2024 72.68 72.68 72.22 72.46 71.83 2,600
Mar 4, 2024 73.14 73.47 73.14 73.17 72.53 4,400
Mar 1, 2024 72.61 73.27 72.61 73.27 72.64 7,700
Feb 29, 2024 72.32 72.69 72.32 72.69 72.06 12,100
Feb 28, 2024 71.98 72.23 71.98 72.15 71.53 8,200
Feb 27, 2024 72.23 72.32 72.19 72.32 71.69 1,800
Feb 26, 2024 72.58 72.58 72.18 72.20 71.58 5,500
Feb 23, 2024 72.82 72.82 72.48 72.58 71.95 3,200
Feb 22, 2024 71.85 72.49 71.85 72.46 71.83 3,300
Feb 21, 2024 70.75 70.96 70.59 70.96 70.35 3,100
Feb 20, 2024 70.97 70.99 70.74 70.85 70.23 4,000
Feb 16, 2024 71.68 71.81 71.37 71.37 70.76 8,000
Feb 15, 2024 71.36 71.69 71.31 71.68 71.06 32,500
Feb 14, 2024 71.02 71.24 70.80 71.24 70.62 3,800
Feb 13, 2024 70.66 70.94 70.18 70.60 69.99 9,300
Feb 12, 2024 71.62 71.96 71.60 71.67 71.05 4,800
Feb 9, 2024 71.39 71.71 71.39 71.71 71.10 3,300
Feb 8, 2024 71.17 71.38 71.15 71.26 70.65 5,600
Feb 7, 2024 70.80 71.37 70.80 71.21 70.60 10,000
Feb 6, 2024 70.55 70.62 70.38 70.59 69.98 10,900
Feb 5, 2024 70.57 70.68 70.13 70.52 69.91 5,600
Feb 2, 2024 70.32 70.96 70.29 70.63 70.02 4,400
Feb 1, 2024 69.50 70.04 69.40 70.04 69.44 10,500
Jan 31, 2024 70.04 70.05 69.35 69.36 68.76 3,300
Jan 30, 2024 70.37 70.37 70.18 70.28 69.67 3,500
Jan 29, 2024 69.80 70.40 69.80 70.33 69.73 5,000
Jan 26, 2024 69.82 69.82 69.79 69.82 69.22 1,000
Jan 25, 2024 69.70 69.96 69.52 69.85 69.24 6,000
Jan 24, 2024 69.74 69.90 69.43 69.43 68.83 10,600
Jan 23, 2024 69.33 69.48 69.19 69.46 68.86 23,200
Jan 22, 2024 69.23 69.33 69.22 69.27 68.67 5,400
Jan 19, 2024 68.46 69.08 68.44 69.06 68.47 10,500
Jan 18, 2024 67.84 68.23 67.73 68.23 67.64 13,300
Jan 17, 2024 67.72 67.72 67.38 67.65 67.06 1,300
Jan 16, 2024 67.88 68.08 67.68 67.96 67.37 14,000
Jan 12, 2024 68.38 68.38 68.12 68.32 67.73 1,100
Jan 11, 2024 67.82 68.21 67.79 68.19 67.61 10,100
Jan 10, 2024 67.99 68.29 67.82 68.15 67.56 6,600
Jan 9, 2024 67.62 67.90 67.61 67.82 67.23 6,200
Jan 8, 2024 67.35 67.86 67.35 67.86 67.28 4,500
Jan 5, 2024 67.23 67.33 66.78 66.93 66.35 23,400
Jan 4, 2024 67.10 67.36 66.91 66.92 66.34 16,600
Jan 3, 2024 67.17 67.31 66.99 67.02 66.44 4,000
Jan 2, 2024 67.45 67.68 67.39 67.53 66.94 2,700
Dec 29, 2023 68.08 68.11 67.94 67.97 67.38 2,700
Dec 28, 2023 68.30 68.30 68.14 68.14 67.55 4,700
Dec 27, 2023 67.98 68.01 67.95 68.01 67.42 3,300
Dec 26, 2023 0.27 Dividend
Dec 26, 2023 67.81 68.11 67.81 67.98 67.39 6,400
Dec 22, 2023 68.12 68.17 67.74 67.99 67.13 7,400
Dec 21, 2023 67.50 67.88 67.39 67.88 67.03 1,900
Dec 20, 2023 67.92 68.29 67.29 67.29 66.45 7,700
Dec 19, 2023 67.78 68.18 67.78 68.17 67.31 22,100
Dec 18, 2023 67.71 67.94 67.71 67.88 67.03 6,100
Dec 15, 2023 67.70 67.70 67.41 67.64 66.78 10,200
Dec 14, 2023 67.58 67.78 67.48 67.55 66.70 3,400
Dec 13, 2023 66.45 67.36 66.45 67.36 66.51 3,400
Dec 12, 2023 66.25 66.53 66.25 66.47 65.64 2,600
Dec 11, 2023 65.94 66.21 65.92 66.21 65.38 6,000
Dec 8, 2023 65.66 66.00 65.66 65.96 65.13 3,900
Dec 7, 2023 65.44 65.73 65.44 65.67 64.84 2,000
Dec 6, 2023 65.35 65.39 65.10 65.12 64.30 4,000
Dec 5, 2023 65.29 65.49 65.23 65.40 64.57 8,100
Dec 4, 2023 65.36 65.45 65.24 65.45 64.63 1,500
Dec 1, 2023 65.24 65.79 65.24 65.79 64.96 5,500
Nov 30, 2023 65.07 65.34 64.93 65.34 64.52 5,500
Nov 29, 2023 65.44 65.44 65.08 65.13 64.31 9,700
Nov 28, 2023 64.79 65.17 64.79 65.00 64.18 3,800
Nov 27, 2023 64.85 65.04 64.85 64.99 64.17 2,000
Nov 24, 2023 65.09 65.09 65.02 65.04 64.22 6,700
Nov 22, 2023 64.98 65.06 64.93 65.06 64.24 5,400
Nov 21, 2023 64.82 65.88 64.64 64.83 64.01 3,700
Nov 20, 2023 64.56 65.03 64.56 64.89 64.07 3,700
Nov 17, 2023 64.48 64.48 64.26 64.44 63.62 245,800
Nov 16, 2023 64.29 64.30 64.29 64.30 63.49 500
Nov 15, 2023 64.29 64.32 64.21 64.23 63.42 1,100
Nov 14, 2023 63.84 64.28 63.84 64.08 63.27 9,200
Nov 13, 2023 62.76 63.01 62.76 62.87 62.08 11,400
Nov 10, 2023 62.24 62.99 62.18 62.99 62.20 4,600
Nov 9, 2023 62.58 62.63 62.02 62.02 61.24 4,600
Nov 8, 2023 62.65 62.65 62.24 62.47 61.68 6,500
Nov 7, 2023 62.28 62.55 62.28 62.42 61.63 7,100
Nov 6, 2023 62.15 62.30 62.09 62.23 61.45 8,700
Nov 3, 2023 61.96 62.31 61.91 62.11 61.33 6,100
Nov 2, 2023 61.05 61.55 61.00 61.55 60.77 6,500
Nov 1, 2023 59.95 60.46 59.95 60.42 59.66 5,300
Oct 31, 2023 59.40 59.85 59.40 59.85 59.09 7,600
Oct 30, 2023 58.93 59.52 58.93 59.47 58.72 5,500
Oct 27, 2023 59.06 59.06 58.46 58.59 57.85 11,200
Oct 26, 2023 59.33 59.48 58.87 58.98 58.24 14,000
Oct 25, 2023 59.57 59.57 59.57 59.57 58.82 300
Oct 24, 2023 60.12 60.51 60.12 60.46 59.70 2,200
Oct 23, 2023 59.78 60.32 59.78 59.97 59.21 18,300

Related Tickers