JH Adaptive Risk Mgd U.S. Eq T (JRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.72
-0.01 (-0.08%)
Sep 15, 2025, 8:06 AM EDT
JRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| 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% |
| Aug 7, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.08% |
| Aug 6, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.82% |
| Aug 5, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.73% |
| Aug 4, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.24% |
| Aug 1, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.46% |
| Jul 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.24% |
| Jul 30, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.08% |
| Jul 29, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Jul 28, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.08% |
| Jul 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.32% |
| Jul 24, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.16% |
| Jul 23, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.66% |
| Jul 22, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% |
| Jul 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jul 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% |
| Jul 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.50% |
| Jul 16, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.25% |
| Jul 15, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.41% |
| Jul 14, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.41% |
| Jul 11, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.25% |
| Jul 10, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.33% |
| Jul 9, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.42% |
| Jul 8, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.41% |
| Jul 7, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.66% |