JH Adaptive Risk Mgd U.S. Eq T (JRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.65
-0.12 (-0.94%)
Oct 17, 2025, 8:06 AM EDT
JRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Oct 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.94% |
| Oct 15, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.55% |
| Oct 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% |
| Oct 13, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.36% |
| Oct 10, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.26% |
| Oct 9, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.54% |
| Oct 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.23% |
| Oct 7, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.46% |
| Oct 6, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.23% |
| Oct 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.15% |
| Oct 2, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.08% |
| Oct 1, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.23% |
| Sep 30, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.31% |
| Sep 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% |
| Sep 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.55% |
| Sep 25, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.31% |
| Sep 24, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.31% |
| Sep 23, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.54% |
| Sep 22, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.54% |
| Sep 19, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% |
| Sep 18, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.31% |
| Sep 17, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Sep 16, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.23% |
| Sep 15, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.71% |
| Sep 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.08% |
| Sep 11, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.19% |
| Sep 10, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Sep 9, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.32% |
| Sep 8, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.16% |
| Sep 5, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.40% |
| Sep 4, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.88% |
| Sep 3, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.65% |
| Sep 2, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.64% |
| Aug 29, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% |
| Aug 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.40% |
| Aug 27, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.16% |
| Aug 26, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.40% |
| Aug 25, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.32% |
| Aug 22, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.22% |
| Aug 21, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.49% |
| Aug 20, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.08% |
| Aug 19, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.16% |
| Aug 18, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Aug 15, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.40% |
| Aug 14, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.08% |
| Aug 13, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Aug 12, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.81% |
| Aug 11, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.24% |
| Aug 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.65% |