JH Adaptive Risk Mgd U.S. Eq N (JRSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.09
-0.09 (-0.74%)
Jan 2, 2026, 8:06 AM EST
JRSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.74% |
| Dec 30, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| Dec 29, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.49% |
| Dec 26, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.08% |
| Dec 24, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.33% |
| Dec 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.58% |
| Dec 22, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.66% |
| Dec 19, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.75% |
| Dec 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.67% |
| Dec 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.08% |
| Dec 16, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.25% |
| Dec 15, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Dec 12, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.91% |
| Dec 11, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.33% |
| Dec 10, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.41% |
| Dec 9, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -9.53% |
| Dec 8, 2025 | 12.09 | 12.09 | 12.09 | 13.33 | 12.09 | -0.37% |
| Dec 5, 2025 | 12.13 | 12.13 | 12.13 | 13.38 | 12.13 | 0.22% |
| Dec 4, 2025 | 12.11 | 12.11 | 12.11 | 13.35 | 12.10 | 0.38% |
| Dec 3, 2025 | 12.06 | 12.06 | 12.06 | 13.30 | 12.06 | 0.30% |
| Dec 2, 2025 | 12.02 | 12.02 | 12.02 | 13.26 | 12.02 | 0.15% |
| Dec 1, 2025 | 12.01 | 12.01 | 12.01 | 13.24 | 12.01 | -0.60% |
| Nov 28, 2025 | 12.08 | 12.08 | 12.08 | 13.32 | 12.08 | 0.60% |
| Nov 26, 2025 | 12.01 | 12.01 | 12.01 | 13.24 | 12.01 | 0.68% |
| Nov 25, 2025 | 11.92 | 11.92 | 11.92 | 13.15 | 11.92 | 0.92% |
| Nov 24, 2025 | 11.82 | 11.82 | 11.82 | 13.03 | 11.81 | 1.24% |
| Nov 21, 2025 | 11.67 | 11.67 | 11.67 | 12.87 | 11.67 | 0.86% |
| Nov 20, 2025 | 11.57 | 11.57 | 11.57 | 12.76 | 11.57 | -1.16% |
| Nov 19, 2025 | 11.71 | 11.71 | 11.71 | 12.91 | 11.71 | 0.39% |
| Nov 18, 2025 | 11.66 | 11.66 | 11.66 | 12.86 | 11.66 | -0.85% |
| Nov 17, 2025 | 11.76 | 11.76 | 11.76 | 12.97 | 11.76 | -0.92% |
| Nov 14, 2025 | 11.87 | 11.87 | 11.87 | 13.09 | 11.87 | -0.08% |
| Nov 13, 2025 | 11.88 | 11.88 | 11.88 | 13.10 | 11.88 | -1.73% |
| Nov 12, 2025 | 12.09 | 12.09 | 12.09 | 13.33 | 12.09 | - |
| Nov 11, 2025 | 12.09 | 12.09 | 12.09 | 13.33 | 12.09 | 0.15% |
| Nov 10, 2025 | 12.07 | 12.07 | 12.07 | 13.31 | 12.07 | 1.29% |
| Nov 7, 2025 | 11.92 | 11.92 | 11.92 | 13.14 | 11.91 | 0.23% |
| Nov 6, 2025 | 11.89 | 11.89 | 11.89 | 13.11 | 11.89 | -0.76% |
| Nov 5, 2025 | 11.98 | 11.98 | 11.98 | 13.21 | 11.98 | 0.30% |
| Nov 4, 2025 | 11.94 | 11.94 | 11.94 | 13.17 | 11.94 | -0.83% |
| Nov 3, 2025 | 12.04 | 12.04 | 12.04 | 13.28 | 12.04 | 0.38% |
| Oct 31, 2025 | 12.00 | 12.00 | 12.00 | 13.23 | 12.00 | - |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 13.23 | 12.00 | -0.60% |
| Oct 29, 2025 | 12.07 | 12.07 | 12.07 | 13.31 | 12.07 | -0.08% |
| Oct 28, 2025 | 12.08 | 12.08 | 12.08 | 13.32 | 12.08 | 0.15% |
| Oct 27, 2025 | 12.06 | 12.06 | 12.06 | 13.30 | 12.06 | 1.14% |
| Oct 24, 2025 | 11.92 | 11.92 | 11.92 | 13.15 | 11.92 | 0.69% |
| Oct 23, 2025 | 11.84 | 11.84 | 11.84 | 13.06 | 11.84 | 0.69% |
| Oct 22, 2025 | 11.76 | 11.76 | 11.76 | 12.97 | 11.76 | -0.54% |
| Oct 21, 2025 | 11.82 | 11.82 | 11.82 | 13.04 | 11.82 | -0.15% |