JH Adaptive Risk Mgd U.S. Eq A (JRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.95
-0.12 (-0.92%)
Oct 17, 2025, 8:06 AM EDT
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| 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% |
| Sep 5, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.47% |
| Sep 4, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.86% |
| Sep 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.71% |
| Sep 2, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.71% |
| Aug 29, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.55% |
| Aug 28, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.39% |
| Aug 27, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.08% |
| Aug 26, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.47% |
| Aug 25, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.39% |
| Aug 22, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.27% |
| Aug 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.47% |
| Aug 20, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% |
| Aug 19, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.24% |
| Aug 18, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.08% |
| Aug 15, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.47% |
| Aug 14, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.08% |
| Aug 13, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.08% |
| Aug 12, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.79% |
| Aug 11, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.32% |
| Aug 8, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.64% |