| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J | Jacobs Engineering Group Inc | 133.9 | 131.9 | 132.4 | 513,269 | -0.2 |  | 0.18 |   |
| JAC- | | 0.2800 | 0.2750 | 0.2797 | 65,000 | 0.0097 |  | 3.59 | |
| JAC.P | Jackson Acquisition Company II [Jacs R] | 0.2800 | 0.2750 | 0.2797 | 65,058 | 0.0097 | | 3.59 | |
| 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 | 10.33 | 10.33 | 10.33 | 9,161 | 0.02 | | 0.19 | |
| JBGS | Jbg Smith Properties | 17.21 | 16.78 | 17.03 | 927,288 | -0.04 | | 0.23 | |
| JBI | Janus International Group Inc | 9.000 | 8.760 | 8.800 | 798,494 | -0.190 | | 2.11 | |
| JBK | Lehman Abs Corp | 25.80 | 25.50 | 25.50 | 215 | -0.32 | | 1.24 | |
| JBL | Jabil Circuit | 227.5 | 223.4 | 225.4 | 1,081,741 | -0.6 | | 0.27 | |
| JBND | JPM Active Bond ETF | 53.13 | 53.00 | 53.02 | 204,014 | -0.15 | | 0.28 | |
| JBS | Jbs N.V. Cl A | 14.14 | 13.63 | 13.77 | 6,296,480 | -0.41 | | 2.89 | |
| JBTM | Jbt Marel Corporation | 126.2 | 123.5 | 123.8 | 356,045 | -2.7 | | 2.14 | |
| JCE | Nuveen Core Equity Alpha Fund | 15.44 | 15.32 | 15.38 | 36,130 | -0.08 | | 0.52 | |
| JCI | Johnson Controls Intl | 107.1 | 105.5 | 106.0 | 3,523,633 | -0.7 | | 0.68 | |
| JEF | Jefferies Financial Group Inc | 57.18 | 55.10 | 55.61 | 1,231,715 | -1.33 | | 2.34 | |
| JELD | Jeld-Wen Holding Inc | 4.440 | 4.180 | 4.240 | 954,858 | -0.200 | | 4.50 | |
| JEN.U | Jena Acquisition Corp II [Jena.U] | 10.25 | 10.25 | 10.25 | 319 | 0.00 |  | 0.00 | |
| JEQ | Japan Equity Fund | 7.400 | 7.260 | 7.260 | 65,500 | -0.240 | | 3.20 | |
| JFR | Nuveen Floating Rate | 8.520 | 8.470 | 8.500 | 679,488 | -0.010 | | 0.12 | |
| JGH | Nuveen Global High Income Fund | 13.11 | 13.02 | 13.07 | 51,415 | -0.02 | | 0.15 | |
| JHG | Janus Henderson Group Plc | 40.42 | 39.68 | 39.99 | 748,429 | -0.31 | | 0.77 | |
| JHI | John Hancock Investors Trust | 13.99 | 13.84 | 13.89 | 16,763 | -0.06 | | 0.43 | |
| JHS | John Hancock Income Securities Trust | 11.34 | 11.24 | 11.25 | 8,341 | -0.08 | | 0.69 | |
| JHX | James Hardie Industries Se ADR | 28.70 | 27.51 | 27.90 | 12,964,803 | -0.87 | | 3.02 | |
| JILL | J. Jill Inc | 15.70 | 15.14 | 15.53 | 67,189 | 0.05 | | 0.32 | |
| JKS | Jinkosolar Holding Company ADR | 24.13 | 22.89 | 23.92 | 950,465 | -0.37 | | 1.52 | |
| JLL | Jones Lang Lasalle Inc | 261.2 | 256.0 | 258.5 | 364,653 | -2.2 | | 0.83 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 18.90 | 18.84 | 18.84 | 9,817 | 0.00 | | 0.00 | |
| JMIA | Jumia Technologies Ag ADR | 4.370 | 4.120 | 4.260 | 3,292,348 | -0.170 | | 3.84 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.380 | 6.230 | 6.330 | 3,789 | 0.030 | | 0.48 | |
| JNJ | Johnson & Johnson | 156.4 | 154.9 | 155.3 | 6,259,492 | -0.7 | | 0.47 | |
| JNPR | Juniper Networks | 39.96 | 39.92 | 39.95 | 8,968,601 | 0.02 | | 0.05 | |
| JOB.W | Joby Aviation Inc WT | 2.600 | 2.240 | 2.430 | 112,660 | -0.070 | | 2.80 | |
| JOBY | Joby Aviation Inc | 10.68 | 10.17 | 10.66 | 18,386,373 | 0.11 | | 1.04 | |
| JOE | St. Joe Company | 49.40 | 48.25 | 48.27 | 199,880 | -1.23 | | 2.48 | |
| JOF | Japan Smaller Capitalization Fund Inc | 9.760 | 9.530 | 9.540 | 36,272 | -0.213 | | 2.18 | |
| JPC | Nuveen Preferred and Convertible | 8.120 | 8.100 | 8.100 | 860,103 | -0.020 | | 0.25 | |
| JPI | Nuveen Preferred Sec & Income Opp Fund | 20.77 | 20.61 | 20.71 | 18,733 | 0.04 | | 0.19 | |
| JPM | JP Morgan Chase & Company | 296.0 | 290.1 | 292.0 | 8,757,848 | -4.0 | | 1.36 | |
| JPM-C | Jpmorgan Chase & Co. [Jpm/Pc] | 25.40 | 25.31 | 25.34 | 109,512 | -0.08 | | 0.31 | |
| JPM-D | Jpmorgan Chase & Co. [Jpm/Pd] | 24.73 | 24.60 | 24.63 | 136,193 | -0.08 | | 0.33 | |
| JPM-J | Jpmorgan Chase & Co. [Jpm/Pj] | 20.58 | 20.41 | 20.49 | 56,194 | -0.10 | | 0.49 | |
| JPM-K | Jpmorgan Chase & Co. [Jpm/Pl] | 19.49 | 19.35 | 19.39 | 117,188 | -0.10 | | 0.52 | |
| JPM-L | Jpmorgan Chase & Co. [Jpm/Pl] | 19.95 | 19.73 | 19.78 | 227,034 | -0.18 | | 0.90 | |
| JPM-M | Jpmorgan Chase & Co. [Jpm/Pm] | 18.41 | 18.22 | 18.31 | 121,045 | -0.07 | | 0.38 | |
| JQC | Nuveen Preferred and Convertible 2 | 5.470 | 5.430 | 5.430 | 680,774 | -0.040 | | 0.73 | |
| JRI | Nuveen Real Asset Income and Gr | 13.59 | 13.44 | 13.49 | 116,715 | -0.09 | | 0.66 | |
| JRS | Nuveen Real Estate Fund | 7.890 | 7.750 | 7.770 | 86,019 | -0.120 | | 1.52 | |
| JXN | Jackson Financial Inc Cl A | 90.95 | 87.57 | 88.03 | 664,037 | -0.93 | | 1.05 | |
| JXN-A | Jackson Financial Inc Pfd A | 25.66 | 25.55 | 25.60 | 22,222 | 0.00 | | 0.00 | |