JH Adaptive Risk Mgd U.S. Eq D (JRSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.10
+0.09 (0.69%)
Nov 28, 2025, 9:30 AM EST
JRSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.30% |
| Dec 4, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.31% |
| Dec 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.31% |
| Dec 2, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.23% |
| Dec 1, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.69% |
| Nov 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.69% |
| Nov 26, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.62% |
| Nov 25, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.02% |
| Nov 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.19% |
| Nov 21, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% |
| Nov 20, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.10% |
| Nov 19, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.32% |
| Nov 18, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% |
| Nov 17, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.93% |
| Nov 14, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.08% |
| Nov 13, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.68% |
| Nov 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| Nov 11, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.23% |
| Nov 10, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.32% |
| Nov 7, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.16% |
| Nov 6, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.69% |
| Nov 5, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.31% |
| Nov 4, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.84% |
| Nov 3, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% |
| Oct 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.08% |
| Oct 30, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.61% |
| Oct 29, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.08% |
| Oct 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.15% |
| Oct 27, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.16% |
| Oct 24, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.70% |
| Oct 23, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.71% |
| Oct 22, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.55% |
| Oct 21, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.16% |
| Oct 20, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.94% |
| Oct 17, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.55% |
| Oct 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.86% |
| Oct 15, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.55% |
| Oct 14, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.08% |
| Oct 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.36% |
| Oct 10, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -2.34% |
| Oct 9, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.54% |
| Oct 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.31% |
| Oct 7, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.54% |
| Oct 6, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.23% |
| Oct 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.15% |
| Oct 2, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% |
| Oct 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.23% |
| Sep 30, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.31% |
| Sep 29, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.31% |
| Sep 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.63% |