JH Adaptive Risk Mgd U.S. Eq I JRSIX
12.68 USD +0.02 (+0.16%)
Regular-session close
Day range unavailable
11.30 52-week range 13.49
- YTD
- +3.93%
- 1 year
- -3.94%
JRSIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | -0.07 | -0.55% |
| Nov 11, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | +0.09 | +0.71% |
| Nov 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | -0.05 | -0.39% |
| Nov 9, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | +0.17 | +1.36% |
| Nov 6, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | -0.02 | -0.16% |
| Nov 5, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | -0.55 | -4.20% |
| Nov 4, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | +0.16 | +1.24% |
| Nov 3, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | +0.05 | +0.39% |
| Nov 2, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | -0.02 | -0.16% |
| Oct 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | -0.20 | -1.53% |
| Oct 29, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | -0.05 | -0.38% |
| Oct 28, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | +0.03 | +0.23% |
| Oct 27, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | +0.04 | +0.31% |
| Oct 26, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | +0.12 | +0.93% |
| Oct 23, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | -0.06 | -0.46% |
| Oct 22, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | -0.19 | -1.44% |
| Oct 21, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | +0.08 | +0.61% |
| Oct 20, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | +0.02 | +0.15% |
| Oct 19, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | +0.05 | +0.38% |
| Oct 16, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | -0.10 | -0.76% |
| Oct 15, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | +0.03 | +0.23% |
| Oct 14, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | -0.13 | -0.98% |
| Oct 13, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 0.00 | 0.00% |
| Oct 12, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | +0.01 | +0.08% |
| Oct 9, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | +0.08 | +0.61% |
| Oct 8, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | -0.04 | -0.30% |
| Oct 7, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | -0.05 | -0.38% |
| Oct 6, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | +0.07 | +0.53% |
| Oct 5, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | +0.09 | +0.69% |
| Oct 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | +0.12 | +0.92% |
| Oct 1, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | +0.02 | +0.15% |
| Sep 30, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | -0.04 | -0.31% |
| Sep 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | -0.03 | -0.23% |
| Sep 28, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | -0.09 | -0.69% |
| Sep 25, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | +0.07 | +0.54% |
| Sep 24, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 0.00 | 0.00% |
| Sep 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | -0.10 | -0.76% |
| Sep 22, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | -0.01 | -0.08% |
| Sep 21, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | +0.16 | +1.23% |
| Sep 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | +0.05 | +0.39% |
| Sep 17, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | +0.13 | +1.01% |
| Sep 16, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | -0.07 | -0.54% |
| Sep 15, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | -0.04 | -0.31% |
| Sep 14, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | -0.13 | -1.00% |
| Sep 11, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | +0.09 | +0.69% |
| Sep 10, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | -0.05 | -0.38% |
| Sep 9, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | -0.08 | -0.61% |
| Sep 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08 | -0.61% |
| Sep 4, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | -0.06 | -0.45% |
| Sep 3, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | +0.15 | +1.15% |
| Sep 2, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | +0.06 | +0.46% |
| Sep 1, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | -0.08 | -0.61% |
| Aug 31, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | -0.06 | -0.46% |
| Aug 28, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | -0.03 | -0.23% |
| Aug 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | +0.06 | +0.46% |
| Aug 26, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | -0.01 | -0.08% |
| Aug 25, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | +0.04 | +0.31% |
| Aug 24, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 0.00 | 0.00% |
| Aug 21, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | +0.03 | +0.23% |
| Aug 20, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | -0.14 | -1.06% |
| Aug 19, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | -0.04 | -0.30% |
| Aug 18, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | -0.09 | -0.67% |
| Aug 17, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | -0.07 | -0.52% |
| Aug 14, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | -0.01 | -0.07% |
| Aug 13, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | +0.03 | +0.22% |
65 days, newest first. Daily bars as drawn on the JRSIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.