JH Adaptive Risk Mgd U.S. Eq D (JRSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.46
+0.16 (1.30%)
Aug 22, 2025, 4:00 PM EDT
JRSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.40% |
| Aug 22, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.30% |
| Aug 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.49% |
| Aug 20, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.08% |
| Aug 19, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.24% |
| Aug 18, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.08% |
| Aug 15, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.40% |
| Aug 14, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Aug 13, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.08% |
| Aug 12, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.81% |
| Aug 11, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.32% |
| Aug 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.65% |
| Aug 7, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.08% |
| Aug 6, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.90% |
| Aug 5, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.73% |
| Aug 4, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.24% |
| Aug 1, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.46% |
| Jul 31, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.32% |
| Jul 30, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.08% |
| Jul 29, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.08% |
| Jul 28, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.16% |
| Jul 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% |
| Jul 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.16% |
| Jul 23, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.66% |
| Jul 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.08% |
| Jul 21, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Jul 18, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.16% |
| Jul 17, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.50% |
| Jul 16, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.25% |
| Jul 15, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.41% |
| Jul 14, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.33% |
| Jul 11, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.25% |
| Jul 10, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.33% |
| Jul 9, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.50% |
| Jul 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.41% |
| Jul 7, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.74% |
| Jul 3, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.91% |
| Jul 2, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% |
| Jul 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% |
| Jun 30, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.59% |
| Jun 27, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.67% |
| Jun 26, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.68% |
| Jun 25, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.17% |
| Jun 24, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.85% |
| Jun 23, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.95% |
| Jun 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.17% |
| Jun 18, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.09% |
| Jun 17, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.51% |
| Jun 16, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.69% |
| Jun 13, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.02% |