JH Adaptive Risk Mgd U.S. Eq N (JRSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.86
-0.12 (-0.92%)
Oct 17, 2025, 8:06 AM EDT
JRSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.31% |
| Sep 24, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.31% |
| Sep 23, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.61% |
| Sep 22, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.61% |
| Sep 19, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.31% |
| Sep 18, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.31% |
| Sep 17, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Sep 16, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.23% |
| Sep 15, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.70% |
| Sep 12, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.08% |
| Sep 11, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.17% |
| Sep 10, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Sep 9, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.31% |
| Sep 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.24% |
| Sep 5, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.47% |
| Sep 4, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.87% |
| Sep 3, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.64% |
| Sep 2, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.63% |
| Aug 29, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.55% |
| Aug 28, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.39% |
| Aug 27, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% |
| Aug 26, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.48% |
| 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% |