| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J | Jacobs Engineering Group Inc | 127.8 | 125.6 | 125.9 | 496,643 | -1.7 |  | 1.35 |   |
| JAC- | | 0.2800 | 0.2696 | 0.2800 | 27,300 | 0.0200 |  | 7.69 | |
| JAC.P | Jackson Acquisition Company II [Jacs R] | 0.2800 | 0.2696 | 0.2800 | 27,300 | 0.0200 | | 7.69 | |
| JAC.U | Jackson Acquisition Company II [Jacs.U] | 10.58 | 10.52 | 10.52 | 1,400 | -0.24 | | 2.23 | |
| JACS | Jackson Acquisition Company II Cl A | 10.30 | 10.30 | 10.30 | 2,503 | 0.00 |  | 0.00 | |
| JBGS | Jbg Smith Properties | 18.43 | 17.99 | 18.31 | 846,503 | -0.05 | | 0.27 | |
| JBI | Janus International Group Inc | 8.320 | 7.900 | 7.990 | 1,604,550 | -0.410 | | 4.88 | |
| JBK | Lehman Abs Corp | 25.30 | 25.11 | 25.18 | 3,425 | -0.30 | | 1.17 | |
| JBL | Jabil Circuit | 178.8 | 175.1 | 175.8 | 1,219,392 | -3.2 | | 1.81 | |
| JBND | JPM Active Bond ETF | 53.03 | 52.78 | 52.90 | 245,000 | -0.19 | | 0.36 | |
| JBS | Jbs S.A. | 14.58 | 13.55 | 13.87 | 11,952,500 | -2.58 | | 15.68 | |
| JBTM | Jbt Marel Corporation | 119.1 | 117.1 | 117.9 | 308,412 | -2.6 | | 2.17 | |
| JCE | Nuveen Core Equity Alpha Fund | 14.97 | 14.73 | 14.81 | 38,752 | -0.47 | | 3.08 | |
| JCI | Johnson Controls Intl | 102.7 | 101.3 | 102.0 | 7,313,205 | -1.6 | | 1.57 | |
| JEF | Jefferies Financial Group Inc | 52.63 | 51.78 | 52.20 | 1,296,543 | -1.39 | | 2.59 | |
| JELD | Jeld-Wen Holding Inc | 4.020 | 3.770 | 3.820 | 800,900 | -0.200 | | 4.98 | |
| JEN.U | Jena Acquisition Corp II [Jena.U] | 10.28 | 10.19 | 10.28 | 42,800 | 0.02 | | 0.19 | |
| JEQ | Japan Equity Fund | 7.870 | 7.180 | 7.180 | 47,694 | -0.090 | | 1.24 | |
| JFR | Nuveen Floating Rate | 8.310 | 8.240 | 8.270 | 578,986 | -0.120 | | 1.43 | |
| JGH | Nuveen Global High Income Fund | 12.70 | 12.62 | 12.67 | 32,304 | -0.10 | | 0.78 | |
| JHG | Janus Henderson Group Plc | 36.78 | 36.04 | 36.15 | 774,523 | -0.88 | | 2.38 | |
| JHI | John Hancock Investors Trust | 13.58 | 13.42 | 13.42 | 16,747 | -0.06 | | 0.45 | |
| JHS | John Hancock Income Securities Trust | 11.09 | 11.05 | 11.07 | 10,648 | -0.02 | | 0.18 | |
| JHX | James Hardie Industries Se ADR | 26.54 | 25.90 | 26.27 | 4,144,993 | -0.72 | | 2.67 | |
| JILL | J. Jill Inc | 14.49 | 13.36 | 13.53 | 248,200 | -0.62 | | 4.38 | |
| JKS | Jinkosolar Holding Company ADR | 20.07 | 18.63 | 19.48 | 535,794 | 0.53 | | 2.80 | |
| JLL | Jones Lang Lasalle Inc | 240.0 | 235.0 | 237.0 | 706,500 | -4.6 | | 1.90 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 18.39 | 18.15 | 18.27 | 11,828 | -0.15 | | 0.81 | |
| JMIA | Jumia Technologies Ag ADR | 3.140 | 3.020 | 3.050 | 2,070,159 | -0.120 | | 3.79 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.220 | 6.200 | 6.200 | 1,701 | -0.035 | | 0.56 | |
| JNJ | Johnson & Johnson | 157.7 | 156.0 | 157.1 | 6,587,800 | 0.4 | | 0.28 | |
| JNPR | Juniper Networks | 35.93 | 35.70 | 35.77 | 1,723,457 | -0.15 | | 0.42 | |
| JOB.W | Joby Aviation Inc WT | 1.880 | 1.700 | 1.700 | 129,349 | -0.180 | | 9.57 | |
| JOBY | Joby Aviation Inc | 8.860 | 8.450 | 8.600 | 24,727,005 | -0.270 | | 3.04 | |
| JOE | St. Joe Company | 46.51 | 45.75 | 46.10 | 182,570 | -0.74 | | 1.58 | |
| JOF | Japan Smaller Capitalization Fund Inc | 9.700 | 9.600 | 9.650 | 70,764 | -0.050 | | 0.52 | |
| JPC | Nuveen Preferred and Convertible | 7.940 | 7.880 | 7.890 | 672,042 | -0.080 | | 1.00 | |
| JPI | Nuveen Preferred Sec & Income Opp Fund | 20.50 | 20.28 | 20.43 | 9,328 | -0.16 | | 0.78 | |
| JPM | JP Morgan Chase & Company | 267.0 | 262.8 | 265.0 | 6,970,941 | -3.3 | | 1.23 | |
| JPM-C | Jpmorgan Chase & Co. [Jpm/Pc] | 25.13 | 25.05 | 25.06 | 110,939 | -0.10 | | 0.40 | |
| JPM-D | Jpmorgan Chase & Co. [Jpm/Pd] | 24.18 | 24.08 | 24.09 | 109,418 | -0.10 | | 0.39 | |
| JPM-J | Jpmorgan Chase & Co. [Jpm/Pj] | 19.83 | 19.64 | 19.78 | 46,788 | -0.08 | | 0.40 | |
| JPM-K | Jpmorgan Chase & Co. [Jpm/Pl] | 18.82 | 18.66 | 18.77 | 99,696 | -0.10 | | 0.53 | |
| JPM-L | Jpmorgan Chase & Co. [Jpm/Pl] | 19.17 | 19.04 | 19.13 | 139,808 | -0.07 | | 0.36 | |
| JPM-M | Jpmorgan Chase & Co. [Jpm/Pm] | 17.66 | 17.50 | 17.61 | 99,373 | -0.09 | | 0.51 | |
| JQC | Nuveen Preferred and Convertible 2 | 5.340 | 5.290 | 5.320 | 535,031 | -0.050 | | 0.93 | |
| JRI | Nuveen Real Asset Income and Gr | 13.07 | 12.89 | 12.99 | 90,900 | -0.16 | | 1.22 | |
| JRS | Nuveen Real Estate Fund | 7.820 | 7.730 | 7.750 | 67,205 | -0.300 | | 3.73 | |
| JWN | Nordstrom | 24.69 | 24.63 | 24.66 | 50,704,400 | 0.02 | | 0.08 | |
| JXN | Jackson Financial Inc Cl A | 82.24 | 80.25 | 81.45 | 777,732 | -1.34 | | 1.62 | |
| JXN-A | Jackson Financial Inc Pfd A | 25.67 | 25.50 | 25.59 | 38,900 | -0.13 | | 0.51 | |