| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J | Jacobs Engineering Group Inc | 135.8 | 134.8 | 135.1 | 502,693 | -1.1 |  | 0.79 |   |
| 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 | 10.31 | 10.34 | 515,325 | -0.01 | | 0.10 | |
| JBGS | Jbg Smith Properties | 18.77 | 18.17 | 18.45 | 660,112 | 0.11 |  | 0.60 | |
| JBI | Janus International Group Inc | 9.180 | 9.020 | 9.040 | 591,725 | -0.130 | | 1.42 | |
| JBK | Lehman Abs Corp | 26.10 | 26.10 | 26.10 | 129 | 0.58 | | 2.27 | |
| JBL | Jabil Circuit | 222.7 | 218.5 | 222.0 | 864,465 | 1.1 | | 0.48 | |
| JBND | JPM Active Bond ETF | 53.06 | 52.94 | 52.98 | 365,711 | -0.21 | | 0.39 | |
| JBS | Jbs N.V. Cl A | 13.57 | 13.20 | 13.56 | 4,420,348 | 0.23 | | 1.73 | |
| JBTM | Jbt Marel Corporation | 134.6 | 130.9 | 133.3 | 574,299 | -0.9 | | 0.66 | |
| JCE | Nuveen Core Equity Alpha Fund | 15.46 | 15.37 | 15.41 | 13,297 | -0.07 | | 0.45 | |
| JCI | Johnson Controls Intl | 106.6 | 105.2 | 105.9 | 2,233,441 | -0.5 | | 0.45 | |
| JEF | Jefferies Financial Group Inc | 55.25 | 54.56 | 54.69 | 1,327,332 | -1.00 | | 1.80 | |
| JELD | Jeld-Wen Holding Inc | 4.630 | 4.480 | 4.600 | 939,754 | -0.050 | | 1.08 | |
| JEN.U | Jena Acquisition Corp II [Jena.U] | 10.27 | 10.27 | 10.27 | 15,113 | 0.00 |  | 0.00 | |
| JEQ | Japan Equity Fund | 7.300 | 7.250 | 7.260 | 26,735 | -0.060 | | 0.82 | |
| JFR | Nuveen Floating Rate | 8.580 | 8.540 | 8.580 | 604,583 | 0.020 | | 0.23 | |
| JGH | Nuveen Global High Income Fund | 13.18 | 13.11 | 13.13 | 36,366 | -0.05 | | 0.38 | |
| JHG | Janus Henderson Group Plc | 41.46 | 40.82 | 41.26 | 1,054,136 | -0.15 | | 0.36 | |
| JHI | John Hancock Investors Trust | 13.95 | 13.83 | 13.88 | 11,063 | -0.04 | | 0.29 | |
| JHS | John Hancock Income Securities Trust | 11.29 | 11.19 | 11.21 | 8,998 | -0.08 | | 0.66 | |
| JHX | James Hardie Industries Se ADR | 28.13 | 27.32 | 27.51 | 5,106,040 | -0.76 | | 2.69 | |
| JILL | J. Jill Inc | 15.71 | 15.39 | 15.53 | 81,643 | -0.22 | | 1.40 | |
| JKS | Jinkosolar Holding Company ADR | 24.48 | 23.71 | 24.41 | 736,751 | 0.06 | | 0.25 | |
| JLL | Jones Lang Lasalle Inc | 258.0 | 254.8 | 256.9 | 395,977 | -2.8 | | 1.08 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 19.06 | 18.94 | 19.00 | 8,205 | 0.00 | | 0.00 | |
| JMIA | Jumia Technologies Ag ADR | 4.580 | 4.260 | 4.330 | 2,118,326 | -0.120 | | 2.70 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.430 | 6.310 | 6.410 | 55,267 | 0.130 | | 2.07 | |
| JNJ | Johnson & Johnson | 157.2 | 155.2 | 156.9 | 7,731,715 | -0.8 | | 0.50 | |
| JNPR | Juniper Networks | 39.96 | 39.92 | 39.95 | 8,968,601 | 0.02 | | 0.05 | |
| JOB.W | Joby Aviation Inc WT | 3.680 | 3.400 | 3.420 | 261,039 | -0.130 | | 3.65 | |
| JOBY | Joby Aviation Inc | 12.59 | 12.00 | 12.04 | 30,106,287 | -0.29 | | 2.35 | |
| JOE | St. Joe Company | 52.23 | 50.77 | 51.69 | 228,398 | 0.11 | | 0.21 | |
| JOF | Japan Smaller Capitalization Fund Inc | 9.720 | 9.660 | 9.660 | 38,174 | -0.010 | | 0.10 | |
| JPC | Nuveen Preferred and Convertible | 8.170 | 8.120 | 8.140 | 771,724 | -0.030 | | 0.37 | |
| JPI | Nuveen Preferred Sec & Income Opp Fund | 20.84 | 20.61 | 20.65 | 13,518 | -0.06 | | 0.29 | |
| JPM | JP Morgan Chase & Company | 287.4 | 283.7 | 286.9 | 7,243,319 | -1.3 | | 0.46 | |
| JPM-C | Jpmorgan Chase & Co. [Jpm/Pc] | 25.55 | 25.46 | 25.46 | 59,452 | -0.11 | | 0.43 | |
| JPM-D | Jpmorgan Chase & Co. [Jpm/Pd] | 24.93 | 24.85 | 24.90 | 121,908 | 0.01 | | 0.04 | |
| JPM-J | Jpmorgan Chase & Co. [Jpm/Pj] | 20.66 | 20.53 | 20.56 | 34,675 | -0.13 | | 0.63 | |
| JPM-K | Jpmorgan Chase & Co. [Jpm/Pl] | 19.69 | 19.50 | 19.55 | 74,844 | -0.10 | | 0.52 | |
| JPM-L | Jpmorgan Chase & Co. [Jpm/Pl] | 20.06 | 19.84 | 19.87 | 98,653 | -0.14 | | 0.70 | |
| JPM-M | Jpmorgan Chase & Co. [Jpm/Pm] | 18.58 | 18.36 | 18.41 | 143,555 | -0.17 | | 0.90 | |
| JQC | Nuveen Preferred and Convertible 2 | 5.490 | 5.450 | 5.480 | 662,773 | 0.010 | | 0.18 | |
| JRI | Nuveen Real Asset Income and Gr | 13.49 | 13.36 | 13.47 | 91,107 | -0.02 | | 0.15 | |
| JRS | Nuveen Real Estate Fund | 7.860 | 7.750 | 7.810 | 25,556 | 0.020 | | 0.26 | |
| JXN | Jackson Financial Inc Cl A | 87.61 | 86.31 | 87.03 | 329,418 | -0.86 | | 0.98 | |
| JXN-A | Jackson Financial Inc Pfd A | 26.00 | 25.81 | 25.92 | 39,583 | 0.02 | | 0.08 | |