JH Adaptive Risk Mgd U.S. Eq D (JRSDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.84
+0.06 (0.47%)
At close: Aug 27, 2026
JRSDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.01% |
| Aug 19, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.31% |
| Aug 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.69% |
| Aug 17, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.54% |
| Aug 14, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% |
| Aug 13, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% |
| Aug 12, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.46% |
| Aug 11, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.31% |
| Aug 10, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.23% |
| Aug 7, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.46% |
| Aug 6, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.15% |
| Aug 5, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Aug 4, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.25% |
| Aug 3, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.18% |
| Jul 31, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.96% |
| Jul 30, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.29% |
| Jul 29, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.82% |
| Jul 28, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.32% |
| Jul 27, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.08% |
| Jul 24, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.24% |
| Jul 23, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.03% |
| Jul 22, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.08% |
| Jul 21, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.72% |
| Jul 20, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.32% |
| Jul 17, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.02% |
| Jul 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% |
| Jul 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.63% |
| Jul 14, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.71% |
| Jul 13, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.71% |
| Jul 10, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.47% |
| Jul 9, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.64% |
| Jul 8, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.32% |
| Jul 7, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.32% |
| Jul 6, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.64% |
| Jul 2, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.08% |
| Jul 1, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.32% |
| Jun 30, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.04% |
| Jun 29, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.05% |
| Jun 26, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.24% |
| Jun 25, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.48% |
| Jun 24, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.24% |
| Jun 23, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.27% |
| Jun 22, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.55% |
| Jun 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.87% |
| Jun 17, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.33% |
| Jun 16, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.47% |