JH Adaptive Risk Mgd U.S. Eq A (JRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.71
-0.05 (-0.39%)
Aug 26, 2025, 8:06 AM EDT
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | - | - |
| 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% |
| Aug 7, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Aug 6, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.80% |
| Aug 5, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.72% |
| Aug 4, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.29% |
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.51% |
| Jul 31, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.32% |
| Jul 30, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.08% |
| Jul 29, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.08% |
| Jul 28, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.16% |
| Jul 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.40% |
| Jul 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.16% |
| Jul 23, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.64% |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% |
| Jul 21, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Jul 18, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.16% |
| Jul 17, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.48% |
| Jul 16, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.24% |
| Jul 15, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.40% |
| Jul 14, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.40% |
| Jul 11, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.24% |
| Jul 10, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.32% |
| Jul 9, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.49% |
| Jul 8, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.49% |
| Jul 7, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.64% |
| Jul 3, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.81% |
| Jul 2, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% |
| Jul 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.16% |
| Jun 30, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.57% |
| Jun 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.74% |
| Jun 26, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.75% |
| Jun 25, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.25% |
| Jun 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.01% |
| Jun 20, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% |
| Jun 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.17% |
| Jun 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% |
| Jun 16, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.76% |