JH Adaptive Risk Mgd U.S. Eq S (JRSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.06
-0.01 (-0.08%)
Sep 15, 2025, 8:06 AM EDT
JRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | - | - |
| Sep 11, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.16% |
| Sep 10, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Sep 9, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.31% |
| Sep 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.23% |
| Sep 5, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% |
| Sep 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% |
| Sep 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.71% |
| Sep 2, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.63% |
| Aug 29, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.62% |
| Aug 28, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.39% |
| Aug 27, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% |
| Aug 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% |
| Aug 25, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% |
| Aug 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.27% |
| Aug 21, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.47% |
| Aug 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.08% |
| Aug 19, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.16% |
| Aug 18, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Aug 15, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.39% |
| Aug 14, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.08% |
| Aug 13, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Aug 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% |
| Aug 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.32% |
| Aug 8, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.71% |
| Aug 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.08% |
| Aug 6, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.88% |
| Aug 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% |
| Aug 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.29% |
| Aug 1, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.50% |
| Jul 31, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.32% |
| Jul 30, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.08% |
| Jul 29, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.08% |
| Jul 28, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.08% |
| Jul 25, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.32% |
| Jul 24, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.16% |
| Jul 23, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.72% |
| Jul 22, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Jul 21, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.08% |
| Jul 18, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.08% |
| Jul 17, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.48% |
| Jul 16, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.32% |
| Jul 15, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.40% |
| Jul 14, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.32% |
| Jul 11, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.24% |
| Jul 10, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.32% |
| Jul 9, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.49% |
| Jul 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.48% |
| Jul 7, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.64% |
| Jul 3, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.81% |