JH Adaptive Risk Mgd U.S. Eq I (JRSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 08 Oct 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 07 Oct 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 04 Oct 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 03 Oct 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 02 Oct 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 01 Oct 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 30 Sept 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 Sept 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 26 Sept 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 25 Sept 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 24 Sept 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 23 Sept 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 20 Sept 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 19 Sept 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 18 Sept 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 17 Sept 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 16 Sept 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 13 Sept 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 12 Sept 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 11 Sept 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 10 Sept 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 09 Sept 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 06 Sept 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 05 Sept 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 04 Sept 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 03 Sept 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 30 Aug 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 29 Aug 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 28 Aug 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 27 Aug 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 26 Aug 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 23 Aug 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 22 Aug 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 21 Aug 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 20 Aug 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 19 Aug 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 16 Aug 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 15 Aug 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 14 Aug 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 13 Aug 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 12 Aug 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 09 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 08 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 07 Aug 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 06 Aug 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 05 Aug 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 02 Aug 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 01 Aug 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 31 Jul 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 30 Jul 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 29 Jul 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 26 Jul 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 25 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 24 Jul 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 23 Jul 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 22 Jul 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 19 Jul 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 18 Jul 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 17 Jul 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 16 Jul 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 15 Jul 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 12 Jul 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 11 Jul 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 10 Jul 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 09 Jul 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 08 Jul 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 05 Jul 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 03 Jul 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 02 Jul 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 01 Jul 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 28 Jun 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 27 Jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 26 Jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 25 Jun 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 24 Jun 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 21 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 20 Jun 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 18 Jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 17 Jun 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 14 Jun 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 13 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 12 Jun 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 11 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 10 Jun 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 07 Jun 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 06 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Jun 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 04 Jun 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 03 Jun 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 31 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 30 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 29 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 28 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 24 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 23 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 22 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 21 May 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 20 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 17 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.