JH Adaptive Risk Mgd U.S. Eq A (JRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.29
+0.04 (0.28%)
At close: Dec 5, 2025
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.28% |
| Dec 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% |
| Dec 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.28% |
| Dec 2, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.21% |
| Dec 1, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.70% |
| Nov 28, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.71% |
| Nov 26, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.64% |
| Nov 25, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.93% |
| Nov 24, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.24% |
| Nov 21, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.88% |
| Nov 20, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.16% |
| Nov 19, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.36% |
| Nov 18, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.87% |
| Nov 17, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.86% |
| Nov 14, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% |
| Nov 13, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.76% |
| Nov 12, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.07% |
| Nov 11, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.21% |
| Nov 10, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.28% |
| Nov 7, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.14% |
| Nov 6, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.64% |
| Nov 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% |
| Nov 4, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.85% |
| Nov 3, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.42% |
| Oct 31, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.07% |
| Oct 30, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.63% |
| Oct 29, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.07% |
| Oct 28, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.14% |
| Oct 27, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.14% |
| Oct 24, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.72% |
| Oct 23, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.65% |
| Oct 22, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.43% |
| Oct 21, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.22% |
| Oct 20, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.01% |
| Oct 17, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.51% |
| Oct 16, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.94% |
| Oct 15, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.58% |
| Oct 14, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.07% |
| Oct 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.40% |
| Oct 10, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -2.37% |
| Oct 9, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.50% |
| Oct 8, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.29% |
| Oct 7, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.50% |
| Oct 6, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.14% |
| Oct 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.14% |
| Oct 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.14% |
| Oct 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.21% |
| Sep 30, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.29% |
| Sep 29, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.36% |
| Sep 26, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.58% |