JH Adaptive Risk Mgd U.S. Eq I (JRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.04
+0.08 (0.62%)
Oct 17, 2025, 4:00 PM EDT
JRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Oct 16, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.92% |
| Oct 15, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.54% |
| Oct 14, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.08% |
| Oct 13, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.32% |
| Oct 10, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.28% |
| Oct 9, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.53% |
| Oct 8, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.23% |
| Oct 7, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.45% |
| Oct 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.23% |
| Oct 3, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.15% |
| Oct 2, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.08% |
| Oct 1, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.23% |
| Sep 30, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.30% |
| Sep 29, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.38% |
| Sep 26, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.61% |
| Sep 25, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.30% |
| Sep 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.38% |
| Sep 23, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.53% |
| Sep 22, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.53% |
| Sep 19, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.38% |
| Sep 18, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.23% |
| Sep 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.08% |
| Sep 16, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.23% |
| Sep 15, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.61% |
| Sep 12, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.08% |
| Sep 11, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.24% |
| Sep 10, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Sep 9, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.31% |
| Sep 8, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.16% |
| Sep 5, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.39% |
| Sep 4, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.86% |
| Sep 3, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.63% |
| Sep 2, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.63% |
| Aug 29, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.55% |
| Aug 28, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.39% |
| Aug 27, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.08% |
| Aug 26, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.47% |
| Aug 25, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.39% |
| Aug 22, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.27% |
| Aug 21, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.47% |
| Aug 20, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.08% |
| Aug 19, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.24% |
| Aug 18, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% |
| Aug 15, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.47% |
| Aug 14, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.08% |
| Aug 13, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.08% |
| Aug 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.79% |
| Aug 11, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.32% |
| Aug 8, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.72% |