Canada markets closed

JH Adaptive Risk Mgd U.S. Eq T (JRSTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
10.30+0.13 (+1.28%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202410.1710.1710.1710.1710.17-
May 01, 202410.1010.1010.1010.1010.10-
Apr 30, 202410.1310.1310.1310.1310.13-
Apr 29, 202410.2810.2810.2810.2810.28-
Apr 26, 202410.2610.2610.2610.2610.26-
Apr 25, 202410.1610.1610.1610.1610.16-
Apr 24, 202410.2110.2110.2110.2110.21-
Apr 23, 202410.1910.1910.1910.1910.19-
Apr 22, 202410.0910.0910.0910.0910.09-
Apr 19, 202410.0110.0110.0110.0110.01-
Apr 18, 202410.0710.0710.0710.0710.07-
Apr 17, 202410.0910.0910.0910.0910.09-
Apr 16, 202410.1410.1410.1410.1410.14-
Apr 15, 202410.1610.1610.1610.1610.16-
Apr 12, 202410.2710.2710.2710.2710.27-
Apr 11, 202410.4010.4010.4010.4010.40-
Apr 10, 202410.3410.3410.3410.3410.34-
Apr 09, 202410.4210.4210.4210.4210.42-
Apr 08, 202410.4210.4210.4210.4210.42-
Apr 05, 202410.4210.4210.4210.4210.42-
Apr 04, 202410.3210.3210.3210.3210.32-
Apr 03, 202410.4410.4410.4410.4410.44-
Apr 02, 202410.4310.4310.4310.4310.43-
Apr 01, 202410.5110.5110.5110.5110.51-
Mar 28, 202410.5310.5310.5310.5310.53-
Mar 27, 202410.5310.5310.5310.5310.53-
Mar 26, 202410.4410.4410.4410.4410.44-
Mar 25, 202410.4510.4510.4510.4510.45-
Mar 22, 202410.5010.5010.5010.5010.50-
Mar 21, 202410.5210.5210.5210.5210.52-
Mar 20, 202410.4910.4910.4910.4910.49-
Mar 19, 202410.4010.4010.4010.4010.40-
Mar 18, 202410.3310.3310.3310.3310.33-
Mar 15, 202410.2710.2710.2710.2710.27-
Mar 14, 202410.3310.3310.3310.3310.33-
Mar 13, 202410.3510.3510.3510.3510.35-
Mar 12, 202410.3610.3610.3610.3610.36-
Mar 11, 202410.2610.2610.2610.2610.26-
Mar 08, 202410.2310.2310.2310.2310.23-
Mar 07, 202410.2810.2810.2810.2810.28-
Mar 06, 202410.2110.2110.2110.2110.21-
Mar 05, 202410.1710.1710.1710.1710.17-
Mar 04, 202410.2510.2510.2510.2510.25-
Mar 01, 202410.2510.2510.2510.2510.25-
Feb 29, 202410.2110.2110.2110.2110.21-
Feb 28, 202410.1810.1810.1810.1810.18-
Feb 27, 202410.1810.1810.1810.1810.18-
Feb 26, 202410.1610.1610.1610.1610.16-
Feb 23, 202410.2310.2310.2310.2310.23-
Feb 22, 202410.2110.2110.2110.2110.21-
Feb 21, 202410.0410.0410.0410.0410.04-
Feb 20, 202410.0110.0110.0110.0110.01-
Feb 16, 202410.0310.0310.0310.0310.03-
Feb 15, 202410.0810.0810.0810.0810.08-
Feb 14, 202410.0210.0210.0210.0210.02-
Feb 13, 20249.959.959.959.959.95-
Feb 12, 202410.0710.0710.0710.0710.07-
Feb 09, 202410.0810.0810.0810.0810.08-
Feb 08, 202410.0310.0310.0310.0310.03-
Feb 07, 202410.0310.0310.0310.0310.03-
Feb 06, 20249.959.959.959.959.95-
Feb 05, 20249.929.929.929.929.92-
Feb 02, 20249.999.999.999.999.99-
Feb 01, 20249.929.929.929.929.92-
Jan 31, 20249.829.829.829.829.82-
Jan 30, 20249.979.979.979.979.97-
Jan 29, 20249.969.969.969.969.96-
Jan 26, 20249.909.909.909.909.90-
Jan 25, 20249.919.919.919.919.91-
Jan 24, 20249.889.889.889.889.88-
Jan 23, 20249.889.889.889.889.88-
Jan 22, 20249.839.839.839.839.83-
Jan 19, 20249.839.839.839.839.83-
Jan 18, 20249.749.749.749.749.74-
Jan 17, 20249.689.689.689.689.68-
Jan 16, 20249.719.719.719.719.71-
Jan 12, 20249.769.769.769.769.76-
Jan 11, 20249.739.739.739.739.73-
Jan 10, 20249.749.749.749.749.74-
Jan 09, 20249.709.709.709.709.70-
Jan 08, 20249.729.729.729.729.72-
Jan 05, 20249.629.629.629.629.62-
Jan 04, 20249.619.619.619.619.61-
Jan 03, 20249.649.649.649.649.64-
Jan 02, 20249.699.699.699.699.69-
Dec 29, 20239.719.719.719.719.71-
Dec 28, 20239.729.729.729.729.72-
Dec 27, 20239.719.719.719.719.71-
Dec 26, 20239.709.709.709.709.70-
Dec 22, 20239.679.679.679.679.67-
Dec 21, 20239.649.649.649.649.64-
Dec 20, 20239.569.569.569.569.56-
Dec 19, 20239.699.699.699.699.69-
Dec 18, 20239.649.649.649.649.64-
Dec 15, 20239.629.629.629.629.62-
Dec 14, 20239.639.639.639.639.63-
Dec 13, 20239.639.639.639.639.63-
Dec 12, 20239.509.509.509.509.50-
Dec 11, 20239.469.469.469.469.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...