JH Adaptive Risk Mgd U.S. Eq A (JRSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.98
-0.03 (-0.23%)
Sep 29, 2026, 4:00 PM EST
JRSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | - | - |
| Sep 28, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.69% |
| Sep 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.54% |
| Sep 24, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Sep 23, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.76% |
| Sep 22, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.08% |
| Sep 21, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.23% |
| Sep 18, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.39% |
| Sep 17, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.02% |
| Sep 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.62% |
| Sep 15, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.31% |
| Sep 14, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.92% |
| Sep 11, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.69% |
| Sep 10, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.46% |
| Sep 9, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.54% |
| Sep 8, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.68% |
| Sep 4, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.45% |
| Sep 3, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.22% |
| Sep 2, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.46% |
| Sep 1, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.61% |
| Aug 31, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.46% |
| Aug 28, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.23% |
| Aug 27, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.46% |
| Aug 26, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.08% |
| Aug 25, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.31% |
| Aug 24, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Aug 21, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.23% |
| Aug 20, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.14% |
| Aug 19, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.23% |
| Aug 18, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.75% |
| Aug 17, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.52% |
| Aug 14, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.07% |
| Aug 13, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.30% |
| Aug 12, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.45% |
| Aug 11, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.37% |
| Aug 10, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.22% |
| Aug 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.53% |
| Aug 6, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% |
| Aug 5, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| Aug 4, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.29% |
| Aug 3, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% |
| Jul 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.01% |
| Jul 30, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.26% |
| Jul 29, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.78% |
| Jul 28, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.23% |
| Jul 27, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.08% |
| Jul 24, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.23% |
| Jul 23, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.00% |
| Jul 22, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% |
| Jul 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.70% |