JH Adaptive Risk Mgd U.S. Eq S (JRSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.92
-0.20 (-1.52%)
Oct 30, 2026, 4:00 PM EDT
JRSSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.52% |
| Oct 29, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.38% |
| Oct 28, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.23% |
| Oct 27, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.31% |
| Oct 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.92% |
| Oct 23, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.46% |
| Oct 22, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.44% |
| Oct 21, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.61% |
| Oct 20, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.15% |
| Oct 19, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.31% |
| Oct 16, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.68% |
| Oct 15, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.23% |
| Oct 14, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.98% |
| Oct 13, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Oct 12, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.08% |
| Oct 9, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.61% |
| Oct 8, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.30% |
| Oct 7, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.45% |
| Oct 6, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.61% |
| Oct 5, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.69% |
| Oct 2, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.85% |
| Oct 1, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.15% |
| Sep 30, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.23% |
| Sep 29, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.31% |
| Sep 28, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.68% |
| Sep 25, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.54% |
| Sep 24, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.08% |
| Sep 23, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.83% |
| Sep 22, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.08% |
| Sep 21, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.31% |
| Sep 18, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.39% |
| Sep 17, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.01% |
| Sep 16, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.62% |
| Sep 15, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.31% |
| Sep 14, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.99% |
| Sep 11, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.77% |
| Sep 10, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.46% |
| Sep 9, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.53% |
| Sep 8, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.68% |
| Sep 4, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.45% |
| 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% |