JH Adaptive Risk Mgd U.S. Eq N (JRSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.62
-0.05 (-0.39%)
Aug 26, 2025, 8:06 AM EDT
JRSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | - | - |
| Aug 25, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.39% |
| Aug 22, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.28% |
| Aug 21, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.48% |
| Aug 20, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.08% |
| Aug 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.24% |
| Aug 18, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.08% |
| Aug 15, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.40% |
| Aug 14, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Aug 13, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.08% |
| Aug 12, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.80% |
| Aug 11, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.32% |
| Aug 8, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.72% |
| Aug 7, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.08% |
| Aug 6, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.81% |
| Aug 5, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.72% |
| Aug 4, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.30% |
| Aug 1, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.52% |
| Jul 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.32% |
| Jul 30, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.08% |
| Jul 29, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.08% |
| Jul 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.08% |
| Jul 25, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.32% |
| Jul 24, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.16% |
| Jul 23, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.73% |
| Jul 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jul 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.08% |
| Jul 18, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% |
| Jul 17, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.49% |
| Jul 16, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.33% |
| Jul 15, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.41% |
| Jul 14, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.33% |
| Jul 11, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.24% |
| Jul 10, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.33% |
| Jul 9, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.49% |
| Jul 8, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.49% |
| Jul 7, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.65% |
| Jul 3, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.90% |
| Jul 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.33% |
| Jul 1, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.08% |
| Jun 30, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.58% |
| Jun 27, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.75% |
| Jun 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.67% |
| Jun 25, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.25% |
| Jun 24, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.92% |
| Jun 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.93% |
| Jun 20, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.17% |
| Jun 18, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.17% |
| Jun 17, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.50% |
| Jun 16, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.76% |