JH Adaptive Risk Mgd U.S. Eq N (JRSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.38
+0.03 (0.22%)
At close: Dec 5, 2025
JRSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.22% |
| Dec 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.38% |
| Dec 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.30% |
| Dec 2, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.15% |
| Dec 1, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.60% |
| Nov 28, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.60% |
| Nov 26, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.68% |
| Nov 25, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.92% |
| Nov 24, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.24% |
| Nov 21, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.86% |
| Nov 20, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.16% |
| Nov 19, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.39% |
| Nov 18, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.85% |
| Nov 17, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.92% |
| Nov 14, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.08% |
| Nov 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.73% |
| Nov 12, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Nov 11, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% |
| Nov 10, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.29% |
| Nov 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.23% |
| Nov 6, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.76% |
| Nov 5, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.30% |
| Nov 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.83% |
| Nov 3, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.38% |
| Oct 31, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Oct 30, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.60% |
| Oct 29, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| Oct 28, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.15% |
| Oct 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.14% |
| Oct 24, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.69% |
| Oct 23, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.69% |
| Oct 22, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.54% |
| Oct 21, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.15% |
| Oct 20, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.93% |
| Oct 17, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.62% |
| Oct 16, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.92% |
| Oct 15, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.54% |
| Oct 14, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.08% |
| Oct 13, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.33% |
| Oct 10, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.30% |
| Oct 9, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.53% |
| Oct 8, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.31% |
| Oct 7, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.53% |
| Oct 6, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.23% |
| Oct 3, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% |
| Oct 2, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.15% |
| Oct 1, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.23% |
| Sep 30, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.31% |
| Sep 29, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.31% |
| Sep 26, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.62% |