JH Adaptive Risk Mgd U.S. Eq S (JRSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.38
+0.07 (0.57%)
Dec 24, 2025, 8:06 AM EST
JRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | - | - |
| Dec 23, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.57% |
| Dec 22, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.65% |
| Dec 19, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.74% |
| Dec 18, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.75% |
| Dec 17, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.07% |
| Dec 16, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.25% |
| Dec 15, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.08% |
| Dec 12, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.89% |
| Dec 11, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.33% |
| Dec 10, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.41% |
| Dec 9, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -8.93% |
| Dec 8, 2025 | 12.26 | 12.26 | 12.26 | 13.44 | 12.26 | -0.44% |
| Dec 5, 2025 | 12.32 | 12.32 | 12.32 | 13.50 | 12.32 | 0.30% |
| Dec 4, 2025 | 12.28 | 12.28 | 12.28 | 13.46 | 12.28 | 0.30% |
| Dec 3, 2025 | 12.24 | 12.24 | 12.24 | 13.42 | 12.24 | 0.30% |
| Dec 2, 2025 | 12.21 | 12.21 | 12.21 | 13.38 | 12.21 | 0.22% |
| Dec 1, 2025 | 12.18 | 12.18 | 12.18 | 13.35 | 12.18 | -0.67% |
| Nov 28, 2025 | 12.26 | 12.26 | 12.26 | 13.44 | 12.26 | 0.67% |
| Nov 26, 2025 | 12.18 | 12.18 | 12.18 | 13.35 | 12.18 | 0.60% |
| Nov 25, 2025 | 12.11 | 12.11 | 12.11 | 13.27 | 12.11 | 0.99% |
| Nov 24, 2025 | 11.99 | 11.99 | 11.99 | 13.14 | 11.99 | 1.23% |
| Nov 21, 2025 | 11.84 | 11.84 | 11.84 | 12.98 | 11.84 | 0.85% |
| Nov 20, 2025 | 11.74 | 11.74 | 11.74 | 12.87 | 11.74 | -1.15% |
| Nov 19, 2025 | 11.88 | 11.88 | 11.88 | 13.02 | 11.88 | 0.31% |
| Nov 18, 2025 | 11.84 | 11.84 | 11.84 | 12.98 | 11.84 | -0.76% |
| Nov 17, 2025 | 11.93 | 11.93 | 11.93 | 13.08 | 11.93 | -0.91% |
| Nov 14, 2025 | 12.04 | 12.04 | 12.04 | 13.20 | 12.04 | -0.15% |
| Nov 13, 2025 | 12.06 | 12.06 | 12.06 | 13.22 | 12.06 | -1.71% |
| Nov 12, 2025 | 12.27 | 12.27 | 12.27 | 13.45 | 12.27 | - |
| Nov 11, 2025 | 12.27 | 12.27 | 12.27 | 13.45 | 12.27 | 0.15% |
| Nov 10, 2025 | 12.25 | 12.25 | 12.25 | 13.43 | 12.25 | 1.36% |
| Nov 7, 2025 | 12.09 | 12.09 | 12.09 | 13.25 | 12.09 | 0.15% |
| Nov 6, 2025 | 12.07 | 12.07 | 12.07 | 13.23 | 12.07 | -0.75% |
| Nov 5, 2025 | 12.16 | 12.16 | 12.16 | 13.33 | 12.16 | 0.38% |
| Nov 4, 2025 | 12.12 | 12.12 | 12.12 | 13.28 | 12.12 | -0.90% |
| Nov 3, 2025 | 12.23 | 12.23 | 12.23 | 13.40 | 12.23 | 0.37% |
| Oct 31, 2025 | 12.18 | 12.18 | 12.18 | 13.35 | 12.18 | - |
| Oct 30, 2025 | 12.18 | 12.18 | 12.18 | 13.35 | 12.18 | -0.60% |
| Oct 29, 2025 | 12.25 | 12.25 | 12.25 | 13.43 | 12.25 | -0.15% |
| Oct 28, 2025 | 12.27 | 12.27 | 12.27 | 13.45 | 12.27 | 0.15% |
| Oct 27, 2025 | 12.25 | 12.25 | 12.25 | 13.43 | 12.25 | 1.13% |
| Oct 24, 2025 | 12.12 | 12.12 | 12.12 | 13.28 | 12.12 | 0.76% |
| Oct 23, 2025 | 12.03 | 12.03 | 12.03 | 13.18 | 12.03 | 0.69% |
| Oct 22, 2025 | 11.94 | 11.94 | 11.94 | 13.09 | 11.94 | -0.53% |
| Oct 21, 2025 | 12.01 | 12.01 | 12.01 | 13.16 | 12.01 | -0.15% |
| Oct 20, 2025 | 12.03 | 12.03 | 12.03 | 13.18 | 12.03 | 0.92% |
| Oct 17, 2025 | 11.92 | 11.92 | 11.92 | 13.06 | 11.92 | 0.62% |
| Oct 16, 2025 | 11.84 | 11.84 | 11.84 | 12.98 | 11.84 | -0.92% |
| Oct 15, 2025 | 11.95 | 11.95 | 11.95 | 13.10 | 11.95 | 0.54% |