JH Adaptive Risk Mgd U.S. Eq S (JRSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.21
-0.06 (-0.45%)
Sep 4, 2026, 4:00 PM EST
JRSSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | - | - |
| Sep 3, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.14% |
| Sep 2, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.46% |
| Sep 1, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.61% |
| Aug 31, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.45% |
| Aug 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.23% |
| Aug 27, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.46% |
| Aug 26, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.08% |
| Aug 25, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.30% |
| Aug 24, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Aug 21, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.23% |
| Aug 20, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.06% |
| Aug 19, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.30% |
| Aug 18, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.75% |
| Aug 17, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.45% |
| Aug 14, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.15% |
| Aug 13, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.30% |
| Aug 12, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.45% |
| Aug 11, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.37% |
| Aug 10, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.22% |
| Aug 7, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.52% |
| Aug 6, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.15% |
| Aug 5, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.07% |
| Aug 4, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.29% |
| Aug 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.23% |
| Jul 31, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.93% |
| Jul 30, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.25% |
| Jul 29, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.77% |
| Jul 28, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.23% |
| Jul 27, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Jul 24, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.15% |
| Jul 23, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.99% |
| Jul 22, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.15% |
| Jul 21, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.69% |
| Jul 20, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.38% |
| Jul 17, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.99% |
| Jul 16, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.45% |
| Jul 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.69% |
| Jul 14, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.69% |
| Jul 13, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.69% |
| Jul 10, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.54% |
| Jul 9, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.54% |
| Jul 8, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.23% |
| Jul 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% |
| Jul 6, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.62% |
| Jul 2, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.15% |
| Jul 1, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% |
| Jun 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.01% |
| Jun 29, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.10% |
| Jun 26, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.24% |