JH Adaptive Risk Mgd U.S. Eq A (JRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.20
-0.10 (-0.81%)
Jan 2, 2026, 8:06 AM EST
JRSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | - | -5.72% |
| Dec 31, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.84% |
| Dec 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.08% |
| Dec 29, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.46% |
| Dec 26, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| Dec 24, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.31% |
| Dec 23, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.54% |
| Dec 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.70% |
| Dec 19, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.70% |
| Dec 18, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.71% |
| Dec 17, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.01% |
| Dec 16, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.23% |
| Dec 15, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.08% |
| Dec 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.92% |
| Dec 11, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.31% |
| Dec 10, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.46% |
| Dec 9, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -9.21% |
| Dec 8, 2025 | 13.02 | 13.02 | 13.02 | 14.23 | 13.02 | -0.42% |
| Dec 5, 2025 | 13.08 | 13.08 | 13.08 | 14.29 | 13.08 | 0.28% |
| Dec 4, 2025 | 13.04 | 13.04 | 13.04 | 14.25 | 13.04 | 0.35% |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 14.20 | 13.00 | 0.28% |
| Dec 2, 2025 | 12.96 | 12.96 | 12.96 | 14.16 | 12.96 | 0.21% |
| Dec 1, 2025 | 12.93 | 12.93 | 12.93 | 14.13 | 12.93 | -0.70% |
| Nov 28, 2025 | 13.02 | 13.02 | 13.02 | 14.23 | 13.02 | 0.71% |
| Nov 26, 2025 | 12.93 | 12.93 | 12.93 | 14.13 | 12.93 | 0.64% |
| Nov 25, 2025 | 12.85 | 12.85 | 12.85 | 14.04 | 12.85 | 0.93% |
| Nov 24, 2025 | 12.73 | 12.73 | 12.73 | 13.91 | 12.73 | 1.24% |
| Nov 21, 2025 | 12.58 | 12.58 | 12.58 | 13.74 | 12.58 | 0.88% |
| Nov 20, 2025 | 12.47 | 12.47 | 12.47 | 13.62 | 12.47 | -1.16% |
| Nov 19, 2025 | 12.61 | 12.61 | 12.61 | 13.78 | 12.61 | 0.36% |
| Nov 18, 2025 | 12.57 | 12.57 | 12.57 | 13.73 | 12.57 | -0.87% |
| Nov 17, 2025 | 12.68 | 12.68 | 12.68 | 13.85 | 12.68 | -0.86% |
| Nov 14, 2025 | 12.79 | 12.79 | 12.79 | 13.97 | 12.79 | -0.07% |
| Nov 13, 2025 | 12.80 | 12.80 | 12.80 | 13.98 | 12.80 | -1.76% |
| Nov 12, 2025 | 13.02 | 13.02 | 13.02 | 14.23 | 13.02 | -0.07% |
| Nov 11, 2025 | 13.03 | 13.03 | 13.03 | 14.24 | 13.03 | 0.21% |
| Nov 10, 2025 | 13.01 | 13.01 | 13.01 | 14.21 | 13.01 | 1.28% |
| Nov 7, 2025 | 12.84 | 12.84 | 12.84 | 14.03 | 12.84 | 0.14% |
| Nov 6, 2025 | 12.82 | 12.82 | 12.82 | 14.01 | 12.82 | -0.64% |
| Nov 5, 2025 | 12.91 | 12.91 | 12.91 | 14.10 | 12.91 | 0.28% |
| Nov 4, 2025 | 12.87 | 12.87 | 12.87 | 14.06 | 12.87 | -0.85% |
| Nov 3, 2025 | 12.98 | 12.98 | 12.98 | 14.18 | 12.98 | 0.42% |
| Oct 31, 2025 | 12.92 | 12.92 | 12.92 | 14.12 | 12.92 | -0.07% |
| Oct 30, 2025 | 12.93 | 12.93 | 12.93 | 14.13 | 12.93 | -0.63% |
| Oct 29, 2025 | 13.02 | 13.02 | 13.02 | 14.22 | 13.02 | -0.07% |
| Oct 28, 2025 | 13.02 | 13.02 | 13.02 | 14.23 | 13.02 | 0.14% |
| Oct 27, 2025 | 13.01 | 13.01 | 13.01 | 14.21 | 13.01 | 1.14% |
| Oct 24, 2025 | 12.86 | 12.86 | 12.86 | 14.05 | 12.86 | 0.72% |
| Oct 23, 2025 | 12.77 | 12.77 | 12.77 | 13.95 | 12.77 | 0.65% |
| Oct 22, 2025 | 12.69 | 12.69 | 12.69 | 13.86 | 12.69 | -0.43% |