JH Adaptive Risk Mgd U.S. Eq D (JRSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.55
-0.20 (-1.57%)
At close: Oct 30, 2026
JRSDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.57% |
| Oct 29, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% |
| Oct 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.23% |
| Oct 27, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.39% |
| Oct 26, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.87% |
| Oct 23, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.47% |
| Oct 22, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.40% |
| Oct 21, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.63% |
| Oct 20, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.16% |
| Oct 19, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.31% |
| Oct 16, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.70% |
| Oct 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.23% |
| Oct 14, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.01% |
| Oct 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Oct 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.08% |
| Oct 9, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.62% |
| Oct 8, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.31% |
| Oct 7, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% |
| Oct 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.55% |
| Oct 5, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.71% |
| Oct 2, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.87% |
| Oct 1, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.16% |
| Sep 30, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.24% |
| Sep 29, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.32% |
| Sep 28, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.70% |
| Sep 25, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.55% |
| Sep 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.08% |
| Sep 23, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.86% |
| Sep 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.08% |
| Sep 21, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.34% |
| Sep 18, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.32% |
| Sep 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.04% |
| Sep 16, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.56% |
| Sep 15, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.32% |
| Sep 14, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.02% |
| Sep 11, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.71% |
| Sep 10, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.39% |
| Sep 9, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.55% |
| Sep 8, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.70% |
| Sep 4, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.39% |
| Sep 3, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.10% |
| Sep 2, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.47% |
| Sep 1, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.63% |
| Aug 31, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.39% |
| Aug 28, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.23% |
| Aug 27, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.47% |
| Aug 26, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.08% |
| Aug 25, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.24% |
| Aug 24, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.08% |
| Aug 21, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.16% |