JH Adaptive Risk Mgd U.S. Eq I (JRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.12
+0.08 (0.61%)
Sep 16, 2025, 8:06 AM EDT
JRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | - |
| 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% |
| Aug 7, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.08% |
| Aug 6, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.80% |
| Aug 5, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.72% |
| Aug 4, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.29% |
| Aug 1, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.51% |
| Jul 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.32% |
| Jul 30, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.08% |
| Jul 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.08% |
| Jul 28, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.16% |
| Jul 25, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.40% |
| Jul 24, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.16% |
| Jul 23, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.72% |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jul 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% |
| Jul 18, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% |
| Jul 17, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.48% |
| Jul 16, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.32% |
| Jul 15, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.40% |
| Jul 14, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.32% |
| Jul 11, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.24% |
| Jul 10, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.32% |
| Jul 9, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.49% |
| Jul 8, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.48% |