JH Adaptive Risk Mgd U.S. Eq A (JRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.17
-0.01 (-0.08%)
Nov 14, 2025, 4:00 PM EST
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.08% |
| Nov 13, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.72% |
| Nov 12, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.07% |
| Nov 11, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.22% |
| Nov 10, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.29% |
| Nov 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% |
| Nov 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.68% |
| Nov 5, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.30% |
| Nov 4, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.82% |
| Nov 3, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.38% |
| Oct 31, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| Oct 30, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.60% |
| Oct 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.07% |
| Oct 28, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.15% |
| Oct 27, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.13% |
| Oct 24, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.68% |
| Oct 23, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.69% |
| Oct 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.46% |
| Oct 21, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.23% |
| Oct 20, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.00% |
| Oct 17, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.54% |
| Oct 16, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.92% |
| Oct 15, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.54% |
| Oct 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.08% |
| Oct 13, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.40% |
| Oct 10, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -2.36% |
| Oct 9, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.45% |
| Oct 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.23% |
| Oct 7, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.45% |
| Oct 6, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.15% |
| Oct 3, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.15% |
| Oct 2, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.15% |
| Oct 1, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.23% |
| Sep 30, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.30% |
| Sep 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.30% |
| Sep 26, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.61% |
| Sep 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.30% |
| Sep 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.30% |
| Sep 23, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.60% |
| Sep 22, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.61% |
| Sep 19, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.30% |
| Sep 18, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.31% |
| Sep 17, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Sep 16, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.23% |
| Sep 15, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.69% |
| Sep 12, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.15% |
| Sep 11, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.24% |
| Sep 10, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Sep 9, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.31% |
| Sep 8, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% |