| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J | Jacobs Engineering Group Inc | 140.2 | 138.0 | 138.7 | 577,800 | -0.6 |  | 0.45 |   |
| JAC- | | 0.2750 | 0.2750 | 0.2750 | 700 | -0.0047 | | 1.68 | |
| JAC.P | Jackson Acquisition Company II [Jacs R] | 0.2750 | 0.2750 | 0.2750 | 730 | -0.0047 | | 1.68 | |
| JAC.U | Jackson Acquisition Company II [Jacs.U] | 10.45 | 10.45 | 10.45 | 100 | -0.07 | | 0.67 | |
| JACS | Jackson Acquisition Company II Cl A | 10.34 | 10.33 | 10.34 | 13,466 | -0.01 | | 0.10 | |
| JBGS | Jbg Smith Properties | 18.41 | 18.01 | 18.12 | 433,475 | -0.04 | | 0.22 | |
| JBI | Janus International Group Inc | 8.860 | 8.570 | 8.710 | 1,191,228 | -0.030 | | 0.34 | |
| JBK | Lehman Abs Corp | 25.63 | 25.63 | 25.63 | 780 | -0.46 | | 1.78 | |
| JBL | Jabil Circuit | 226.5 | 222.9 | 224.0 | 1,280,096 | 1.8 |  | 0.79 | |
| JBND | JPM Active Bond ETF | 53.06 | 52.99 | 53.02 | 319,314 | 0.09 | | 0.17 | |
| JBS | Jbs N.V. Cl A | 13.64 | 13.18 | 13.19 | 2,688,573 | -0.33 | | 2.44 | |
| JBTM | Jbt Marel Corporation | 134.3 | 131.5 | 132.2 | 454,796 | -1.3 | | 0.98 | |
| JCE | Nuveen Core Equity Alpha Fund | 15.45 | 15.39 | 15.44 | 8,744 | 0.00 |  | 0.00 | |
| JCI | Johnson Controls Intl | 109.4 | 108.4 | 109.0 | 3,219,949 | 0.0 | | 0.01 | |
| JEF | Jefferies Financial Group Inc | 56.74 | 55.84 | 56.24 | 777,224 | -0.08 | | 0.14 | |
| JELD | Jeld-Wen Holding Inc | 4.290 | 4.180 | 4.200 | 929,916 | -0.040 | | 0.94 | |
| JEN.U | Jena Acquisition Corp II [Jena.U] | 10.30 | 10.21 | 10.28 | 35,420 | -0.02 | | 0.19 | |
| JEQ | Japan Equity Fund | 7.280 | 7.220 | 7.250 | 38,059 | -0.010 | | 0.14 | |
| JFR | Nuveen Floating Rate | 8.490 | 8.450 | 8.470 | 345,465 | 0.000 | | 0.00 | |
| JGH | Nuveen Global High Income Fund | 13.04 | 12.90 | 12.92 | 34,930 | -0.06 | | 0.46 | |
| JHG | Janus Henderson Group Plc | 42.01 | 41.35 | 41.57 | 1,261,388 | -0.11 | | 0.26 | |
| JHI | John Hancock Investors Trust | 13.93 | 13.86 | 13.92 | 13,554 | 0.03 | | 0.22 | |
| JHS | John Hancock Income Securities Trust | 11.24 | 11.23 | 11.24 | 12,965 | 0.01 | | 0.09 | |
| JHX | James Hardie Industries Se ADR | 26.72 | 26.17 | 26.26 | 2,690,538 | -0.30 | | 1.13 | |
| JILL | J. Jill Inc | 15.44 | 14.92 | 15.04 | 73,051 | 0.00 | | 0.00 | |
| JKS | Jinkosolar Holding Company ADR | 23.39 | 22.93 | 23.17 | 532,975 | -0.02 | | 0.09 | |
| JLL | Jones Lang Lasalle Inc | 254.4 | 251.5 | 253.3 | 210,963 | 1.4 | | 0.55 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 19.06 | 18.97 | 18.98 | 8,751 | 0.03 | | 0.16 | |
| JMIA | Jumia Technologies Ag ADR | 4.710 | 4.520 | 4.670 | 2,619,564 | 0.080 | | 1.74 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.380 | 6.260 | 6.260 | 5,814 | -0.080 | | 1.26 | |
| JNJ | Johnson & Johnson | 165.1 | 163.4 | 163.7 | 9,644,458 | 0.7 | | 0.44 | |
| JNPR | Juniper Networks | 39.96 | 39.92 | 39.95 | 8,968,601 | 0.02 | | 0.05 | |
| JOB.W | Joby Aviation Inc WT | 7.540 | 6.820 | 7.170 | 348,937 | 0.000 | | 0.00 | |
| JOBY | Joby Aviation Inc | 18.33 | 16.73 | 17.78 | 59,396,069 | 0.06 | | 0.34 | |
| JOE | St. Joe Company | 50.07 | 49.05 | 49.46 | 252,275 | -0.46 | | 0.92 | |
| JOF | Japan Smaller Capitalization Fund Inc | 9.640 | 9.590 | 9.630 | 12,365 | 0.040 | | 0.42 | |
| JPC | Nuveen Preferred and Convertible | 8.050 | 8.010 | 8.030 | 669,567 | -0.020 | | 0.25 | |
| JPI | Nuveen Preferred Sec & Income Opp Fund | 20.48 | 20.33 | 20.35 | 13,988 | -0.11 | | 0.54 | |
| JPM | JP Morgan Chase & Company | 292.5 | 288.2 | 291.3 | 11,876,864 | 1.4 | | 0.47 | |
| JPM-C | Jpmorgan Chase & Co. [Jpm/Pc] | 25.46 | 25.36 | 25.40 | 78,202 | 0.02 | | 0.08 | |
| JPM-D | Jpmorgan Chase & Co. [Jpm/Pd] | 24.93 | 24.81 | 24.91 | 84,077 | 0.04 | | 0.16 | |
| JPM-J | Jpmorgan Chase & Co. [Jpm/Pj] | 20.39 | 20.26 | 20.29 | 33,756 | -0.04 | | 0.20 | |
| JPM-K | Jpmorgan Chase & Co. [Jpm/Pl] | 19.43 | 19.32 | 19.33 | 73,858 | -0.05 | | 0.26 | |
| JPM-L | Jpmorgan Chase & Co. [Jpm/Pl] | 19.72 | 19.60 | 19.72 | 95,118 | 0.08 | | 0.41 | |
| JPM-M | Jpmorgan Chase & Co. [Jpm/Pm] | 18.25 | 18.12 | 18.22 | 138,438 | 0.04 | | 0.22 | |
| JQC | Nuveen Preferred and Convertible 2 | 5.510 | 5.410 | 5.500 | 3,824,322 | 0.060 | | 1.10 | |
| JRI | Nuveen Real Asset Income and Gr | 13.30 | 13.01 | 13.30 | 334,603 | 0.26 | | 1.99 | |
| JRS | Nuveen Real Estate Fund | 7.850 | 7.810 | 7.830 | 65,110 | 0.000 | | 0.00 | |
| JXN | Jackson Financial Inc Cl A | 88.98 | 87.47 | 87.50 | 489,540 | -1.03 | | 1.16 | |
| JXN-A | Jackson Financial Inc Pfd A | 25.84 | 25.78 | 25.84 | 6,963 | 0.09 | | 0.35 | |