JH Adaptive Risk Mgd U.S. Eq T (JRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.88
-0.23 (-1.75%)
Nov 14, 2025, 8:06 AM EST
JRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | - |
| Nov 13, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.75% |
| Nov 12, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Nov 11, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.15% |
| Nov 10, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.32% |
| Nov 7, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% |
| Nov 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.69% |
| Nov 5, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.31% |
| Nov 4, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.84% |
| Nov 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.38% |
| Oct 31, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Oct 30, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.61% |
| Oct 29, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.08% |
| Oct 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.15% |
| Oct 27, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.08% |
| Oct 24, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.78% |
| Oct 23, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.63% |
| Oct 22, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.47% |
| Oct 21, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.23% |
| Oct 20, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.02% |
| Oct 17, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.55% |
| 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% |