JH Adaptive Risk Mgd U.S. Eq N JRSNX
12.57 USD +0.02 (+0.16%)
Regular-session close
Day range unavailable
11.19 52-week range 13.38
- YTD
- +3.97%
- 1 year
- -4.05%
JRSNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | -0.07 | -0.55% |
| Nov 11, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | +0.10 | +0.80% |
| Nov 10, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | -0.06 | -0.48% |
| Nov 9, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | +0.17 | +1.37% |
| Nov 6, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | -0.02 | -0.16% |
| Nov 5, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | -0.54 | -4.16% |
| Nov 4, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | +0.15 | +1.17% |
| Nov 3, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | +0.06 | +0.47% |
| Nov 2, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | -0.03 | -0.23% |
| Oct 30, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | -0.20 | -1.54% |
| Oct 29, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | -0.05 | -0.38% |
| Oct 28, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | +0.03 | +0.23% |
| Oct 27, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | +0.05 | +0.39% |
| Oct 26, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | +0.12 | +0.93% |
| Oct 23, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | -0.06 | -0.47% |
| Oct 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | -0.19 | -1.45% |
| Oct 21, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | +0.08 | +0.61% |
| Oct 20, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | +0.02 | +0.15% |
| Oct 19, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | +0.04 | +0.31% |
| Oct 16, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | -0.09 | -0.69% |
| Oct 15, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | +0.03 | +0.23% |
| Oct 14, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | -0.13 | -0.99% |
| Oct 13, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 0.00 | 0.00% |
| Oct 12, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | +0.01 | +0.08% |
| Oct 9, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | +0.08 | +0.61% |
| Oct 8, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | -0.04 | -0.31% |
| Oct 7, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | -0.06 | -0.46% |
| Oct 6, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | +0.08 | +0.61% |
| Oct 5, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | +0.09 | +0.69% |
| Oct 2, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | +0.11 | +0.85% |
| Oct 1, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | +0.02 | +0.16% |
| Sep 30, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | -0.03 | -0.23% |
| Sep 29, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | -0.03 | -0.23% |
| Sep 28, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | -0.10 | -0.77% |
| Sep 25, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | +0.07 | +0.54% |
| Sep 24, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | +0.01 | +0.08% |
| Sep 23, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | -0.11 | -0.84% |
| Sep 22, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 0.00 | 0.00% |
| Sep 21, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | +0.16 | +1.24% |
| Sep 18, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | +0.05 | +0.39% |
| Sep 17, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | +0.13 | +1.02% |
| Sep 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08 | -0.63% |
| Sep 15, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | -0.04 | -0.31% |
| Sep 14, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | -0.13 | -1.00% |
| Sep 11, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | +0.10 | +0.78% |
| Sep 10, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | -0.06 | -0.46% |
| Sep 9, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | -0.07 | -0.54% |
| Sep 8, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08 | -0.61% |
| Sep 4, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | -0.06 | -0.46% |
| Sep 3, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | +0.15 | +1.16% |
| Sep 2, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | +0.06 | +0.46% |
| Sep 1, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | -0.08 | -0.62% |
| Aug 31, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | -0.06 | -0.46% |
| Aug 28, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | -0.03 | -0.23% |
| Aug 27, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | +0.06 | +0.46% |
| Aug 26, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | -0.01 | -0.08% |
| Aug 25, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | +0.04 | +0.31% |
| Aug 24, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 0.00 | 0.00% |
| Aug 21, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | +0.03 | +0.23% |
| Aug 20, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | -0.14 | -1.07% |
| Aug 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | -0.04 | -0.30% |
| Aug 18, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | -0.09 | -0.68% |
| Aug 17, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | -0.07 | -0.53% |
| Aug 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | -0.01 | -0.08% |
| Aug 13, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | +0.03 | +0.23% |
65 days, newest first. Daily bars as drawn on the JRSNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.