JH Adaptive Risk Mgd U.S. Eq D (JRSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.97
-0.01 (-0.08%)
At close: Dec 30, 2025
JRSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.84% |
| Dec 30, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.08% |
| Dec 29, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.42% |
| Dec 26, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Dec 24, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.33% |
| Dec 23, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.59% |
| Dec 22, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.68% |
| Dec 19, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.77% |
| Dec 18, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.69% |
| Dec 17, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.10% |
| Dec 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.17% |
| Dec 15, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08% |
| Dec 12, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.84% |
| Dec 11, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.34% |
| Dec 10, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.34% |
| Dec 9, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -9.54% |
| Dec 8, 2025 | 11.87 | 11.87 | 11.87 | 13.10 | 11.87 | -0.46% |
| Dec 5, 2025 | 11.93 | 11.93 | 11.93 | 13.16 | 11.93 | 0.30% |
| Dec 4, 2025 | 11.89 | 11.89 | 11.89 | 13.12 | 11.89 | 0.31% |
| Dec 3, 2025 | 11.85 | 11.85 | 11.85 | 13.08 | 11.85 | 0.31% |
| Dec 2, 2025 | 11.82 | 11.82 | 11.82 | 13.04 | 11.82 | 0.23% |
| Dec 1, 2025 | 11.79 | 11.79 | 11.79 | 13.01 | 11.79 | -0.69% |
| Nov 28, 2025 | 11.87 | 11.87 | 11.87 | 13.10 | 11.87 | 0.69% |
| Nov 26, 2025 | 11.79 | 11.79 | 11.79 | 13.01 | 11.79 | 0.62% |
| Nov 25, 2025 | 11.72 | 11.72 | 11.72 | 12.93 | 11.72 | 1.02% |
| Nov 24, 2025 | 11.60 | 11.60 | 11.60 | 12.80 | 11.60 | 1.19% |
| Nov 21, 2025 | 11.46 | 11.46 | 11.46 | 12.65 | 11.46 | 0.80% |
| Nov 20, 2025 | 11.37 | 11.37 | 11.37 | 12.55 | 11.37 | -1.10% |
| Nov 19, 2025 | 11.50 | 11.50 | 11.50 | 12.69 | 11.50 | 0.32% |
| Nov 18, 2025 | 11.46 | 11.46 | 11.46 | 12.65 | 11.46 | -0.78% |
| Nov 17, 2025 | 11.55 | 11.55 | 11.55 | 12.75 | 11.55 | -0.93% |
| Nov 14, 2025 | 11.66 | 11.66 | 11.66 | 12.87 | 11.66 | -0.08% |
| Nov 13, 2025 | 11.67 | 11.67 | 11.67 | 12.88 | 11.67 | -1.68% |
| Nov 12, 2025 | 11.87 | 11.87 | 11.87 | 13.10 | 11.87 | -0.08% |
| Nov 11, 2025 | 11.88 | 11.88 | 11.88 | 13.11 | 11.88 | 0.23% |
| Nov 10, 2025 | 11.85 | 11.85 | 11.85 | 13.08 | 11.85 | 1.32% |
| Nov 7, 2025 | 11.70 | 11.70 | 11.70 | 12.91 | 11.70 | 0.16% |
| Nov 6, 2025 | 11.68 | 11.68 | 11.68 | 12.89 | 11.68 | -0.69% |
| Nov 5, 2025 | 11.76 | 11.76 | 11.76 | 12.98 | 11.76 | 0.31% |
| Nov 4, 2025 | 11.73 | 11.73 | 11.73 | 12.94 | 11.73 | -0.84% |
| Nov 3, 2025 | 11.83 | 11.83 | 11.83 | 13.05 | 11.83 | 0.38% |
| Oct 31, 2025 | 11.78 | 11.78 | 11.78 | 13.00 | 11.78 | -0.08% |
| Oct 30, 2025 | 11.79 | 11.79 | 11.79 | 13.01 | 11.79 | -0.61% |
| Oct 29, 2025 | 11.86 | 11.86 | 11.86 | 13.09 | 11.86 | -0.08% |
| Oct 28, 2025 | 11.87 | 11.87 | 11.87 | 13.10 | 11.87 | 0.15% |
| Oct 27, 2025 | 11.85 | 11.85 | 11.85 | 13.08 | 11.85 | 1.16% |
| Oct 24, 2025 | 11.72 | 11.72 | 11.72 | 12.93 | 11.72 | 0.70% |
| Oct 23, 2025 | 11.64 | 11.64 | 11.64 | 12.84 | 11.64 | 0.71% |
| Oct 22, 2025 | 11.55 | 11.55 | 11.55 | 12.75 | 11.55 | -0.55% |
| Oct 21, 2025 | 11.62 | 11.62 | 11.62 | 12.82 | 11.62 | -0.16% |