JH Adaptive Risk Mgd U.S. Eq S (JRSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.25
+0.02 (0.15%)
Nov 7, 2025, 4:00 PM EST
JRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% |
| Nov 6, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.75% |
| Nov 5, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.38% |
| Nov 4, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.90% |
| Nov 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% |
| Oct 31, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Oct 30, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.60% |
| Oct 29, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.15% |
| Oct 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.15% |
| Oct 27, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.13% |
| Oct 24, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.76% |
| Oct 23, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.69% |
| Oct 22, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.53% |
| Oct 21, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.15% |
| Oct 20, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.92% |
| Oct 17, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.62% |
| Oct 16, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.92% |
| Oct 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.54% |
| Oct 14, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.08% |
| Oct 13, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.32% |
| Oct 10, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -2.28% |
| Oct 9, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.53% |
| Oct 8, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.23% |
| Oct 7, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.45% |
| Oct 6, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.23% |
| Oct 3, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.15% |
| Oct 2, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.08% |
| Oct 1, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.23% |
| Sep 30, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.30% |
| Sep 29, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.38% |
| Sep 26, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.53% |
| Sep 25, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.23% |
| Sep 24, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.53% |
| Sep 22, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.53% |
| Sep 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.38% |
| Sep 18, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.23% |
| Sep 17, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Sep 16, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% |
| Sep 15, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.61% |
| Sep 12, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% |
| 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% |