New Zealand markets closed

JH Adaptive Risk Mgd U.S. Eq D (JRSDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.96-0.05 (-0.45%)
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202410.9610.9610.9610.9610.96-
27 Jun 202411.0111.0111.0111.0111.01-
26 Jun 202411.0011.0011.0011.0011.00-
25 Jun 202410.9910.9910.9910.9910.99-
24 Jun 202410.9510.9510.9510.9510.95-
21 Jun 202410.9710.9710.9710.9710.97-
20 Jun 202410.9910.9910.9910.9910.99-
18 Jun 202411.0211.0211.0211.0211.02-
17 Jun 202410.9910.9910.9910.9910.99-
14 Jun 202410.8810.8810.8810.8810.88-
13 Jun 202410.9010.9010.9010.9010.90-
12 Jun 202410.8710.8710.8710.8710.87-
11 Jun 202410.7810.7810.7810.7810.78-
10 Jun 202410.7610.7610.7610.7610.76-
07 Jun 202410.7410.7410.7410.7410.74-
06 Jun 202410.7410.7410.7410.7410.74-
05 Jun 202410.7610.7610.7610.7610.76-
04 Jun 202410.6510.6510.6510.6510.65-
03 Jun 202410.6310.6310.6310.6310.63-
31 May 202410.5310.5310.5310.5310.53-
30 May 202410.5310.5310.5310.5310.53-
29 May 202410.5410.5410.5410.5410.54-
28 May 202410.6310.6310.6310.6310.63-
24 May 202410.6710.6710.6710.6710.67-
23 May 202410.6010.6010.6010.6010.60-
22 May 202410.6910.6910.6910.6910.69-
21 May 202410.7210.7210.7210.7210.72-
20 May 202410.6910.6910.6910.6910.69-
17 May 202410.6910.6910.6910.6910.69-
16 May 202410.6710.6710.6710.6710.67-
15 May 202410.6610.6610.6610.6610.66-
14 May 202410.5710.5710.5710.5710.57-
13 May 202410.5310.5310.5310.5310.53-
10 May 202410.5510.5510.5510.5510.55-
09 May 202410.5210.5210.5210.5210.52-
08 May 202410.4510.4510.4510.4510.45-
07 May 202410.4410.4410.4410.4410.44-
06 May 202410.4110.4110.4110.4110.41-
03 May 202410.3010.3010.3010.3010.30-
02 May 202410.1710.1710.1710.1710.17-
01 May 202410.0910.0910.0910.0910.09-
30 Apr 202410.1210.1210.1210.1210.12-
29 Apr 202410.2810.2810.2810.2810.28-
26 Apr 202410.2510.2510.2510.2510.25-
25 Apr 202410.1610.1610.1610.1610.16-
24 Apr 202410.2010.2010.2010.2010.20-
23 Apr 202410.1910.1910.1910.1910.19-
22 Apr 202410.0910.0910.0910.0910.09-
19 Apr 202410.0110.0110.0110.0110.01-
18 Apr 202410.0710.0710.0710.0710.07-
17 Apr 202410.0910.0910.0910.0910.09-
16 Apr 202410.1410.1410.1410.1410.14-
15 Apr 202410.1610.1610.1610.1610.16-
12 Apr 202410.2710.2710.2710.2710.27-
11 Apr 202410.4010.4010.4010.4010.40-
10 Apr 202410.3310.3310.3310.3310.33-
09 Apr 202410.4210.4210.4210.4210.42-
08 Apr 202410.4110.4110.4110.4110.41-
05 Apr 202410.4210.4210.4210.4210.42-
04 Apr 202410.3210.3210.3210.3210.32-
03 Apr 202410.4410.4410.4410.4410.44-
02 Apr 202410.4310.4310.4310.4310.43-
01 Apr 202410.5010.5010.5010.5010.50-
28 Mar 202410.5310.5310.5310.5310.53-
27 Mar 202410.5310.5310.5310.5310.53-
26 Mar 202410.4410.4410.4410.4410.44-
25 Mar 202410.4510.4510.4510.4510.45-
22 Mar 202410.5010.5010.5010.5010.50-
21 Mar 202410.5210.5210.5210.5210.52-
20 Mar 202410.4810.4810.4810.4810.48-
19 Mar 202410.4010.4010.4010.4010.40-
18 Mar 202410.3310.3310.3310.3310.33-
15 Mar 202410.2710.2710.2710.2710.27-
14 Mar 202410.3210.3210.3210.3210.32-
13 Mar 202410.3510.3510.3510.3510.35-
12 Mar 202410.3610.3610.3610.3610.36-
11 Mar 202410.2510.2510.2510.2510.25-
08 Mar 202410.2310.2310.2310.2310.23-
07 Mar 202410.2810.2810.2810.2810.28-
06 Mar 202410.2110.2110.2110.2110.21-
05 Mar 202410.1710.1710.1710.1710.17-
04 Mar 202410.2410.2410.2410.2410.24-
01 Mar 202410.2410.2410.2410.2410.24-
29 Feb 202410.2010.2010.2010.2010.20-
28 Feb 202410.1710.1710.1710.1710.17-
27 Feb 202410.1710.1710.1710.1710.17-
26 Feb 202410.1610.1610.1610.1610.16-
23 Feb 202410.2210.2210.2210.2210.22-
22 Feb 202410.2110.2110.2110.2110.21-
21 Feb 202410.0310.0310.0310.0310.03-
20 Feb 202410.0110.0110.0110.0110.01-
16 Feb 202410.0310.0310.0310.0310.03-
15 Feb 202410.0710.0710.0710.0710.07-
14 Feb 202410.0110.0110.0110.0110.01-
13 Feb 20249.959.959.959.959.95-
12 Feb 202410.0710.0710.0710.0710.07-
09 Feb 202410.0710.0710.0710.0710.07-
08 Feb 202410.0210.0210.0210.0210.02-
07 Feb 202410.0310.0310.0310.0310.03-
06 Feb 20249.959.959.959.959.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...