| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J | Jacobs Engineering Group Inc | 127.7 | 126.2 | 127.6 | 400,849 | 0.6 |  | 0.43 |   |
| JAC- | | 0.2700 | 0.2600 | 0.2600 | 3,500 | -0.0150 |  | 5.45 | |
| JAC.P | Jackson Acquisition Company II [Jacs R] | 0.2700 | 0.2600 | 0.2600 | 3,500 | -0.0150 | | 5.45 | |
| 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 | 10.27 | 10.30 | 236,328 | 0.03 | | 0.28 | |
| JBGS | Jbg Smith Properties | 18.60 | 17.80 | 18.36 | 1,272,666 | 0.46 | | 2.57 | |
| JBI | Janus International Group Inc | 8.400 | 8.190 | 8.400 | 949,908 | 0.000 |  | 0.00 | |
| JBK | Lehman Abs Corp | 25.30 | 25.11 | 25.18 | 3,425 | -0.30 | | 1.17 | |
| JBL | Jabil Circuit | 180.2 | 176.9 | 179.1 | 1,120,407 | 0.7 | | 0.36 | |
| JBND | JPM Active Bond ETF | 53.10 | 52.99 | 53.09 | 201,900 | 0.41 | | 0.77 | |
| JBTM | Jbt Marel Corporation | 121.4 | 119.8 | 120.5 | 422,801 | -1.2 | | 0.99 | |
| JCE | Nuveen Core Equity Alpha Fund | 15.41 | 15.25 | 15.28 | 9,726 | -0.07 | | 0.48 | |
| JCI | Johnson Controls Intl | 104.0 | 102.8 | 103.6 | 4,606,932 | 0.4 | | 0.40 | |
| JEF | Jefferies Financial Group Inc | 53.76 | 52.33 | 53.59 | 2,324,164 | 0.10 | | 0.19 | |
| JELD | Jeld-Wen Holding Inc | 4.045 | 3.845 | 4.020 | 822,700 | -0.030 | | 0.74 | |
| JEN.U | Jena Acquisition Corp II [Jena.U] | 10.26 | 10.25 | 10.26 | 10,000 | 0.02 | | 0.20 | |
| JEQ | Japan Equity Fund | 7.310 | 7.260 | 7.270 | 8,681 | 0.046 | | 0.64 | |
| JFR | Nuveen Floating Rate | 8.400 | 8.350 | 8.390 | 675,197 | 0.040 | | 0.48 | |
| JGH | Nuveen Global High Income Fund | 12.84 | 12.76 | 12.77 | 51,180 | -0.04 | | 0.31 | |
| JHG | Janus Henderson Group Plc | 37.04 | 36.21 | 37.03 | 777,256 | 0.18 | | 0.49 | |
| JHI | John Hancock Investors Trust | 13.51 | 13.34 | 13.48 | 46,845 | -0.16 | | 1.17 | |
| JHS | John Hancock Income Securities Trust | 11.12 | 11.04 | 11.09 | 28,502 | -0.09 | | 0.81 | |
| JHX | James Hardie Industries Se ADR | 27.22 | 26.43 | 26.99 | 3,838,276 | -0.19 | | 0.70 | |
| JILL | J. Jill Inc | 14.50 | 13.72 | 14.15 | 248,400 | -2.69 | | 15.97 | |
| JKS | Jinkosolar Holding Company ADR | 19.22 | 18.58 | 18.95 | 540,554 | -0.33 | | 1.71 | |
| JLL | Jones Lang Lasalle Inc | 243.7 | 237.0 | 241.6 | 650,500 | 4.2 | | 1.77 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 18.46 | 18.33 | 18.42 | 19,095 | 0.09 | | 0.51 | |
| JMIA | Jumia Technologies Ag ADR | 3.330 | 3.150 | 3.170 | 2,530,958 | -0.150 | | 4.52 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.270 | 6.150 | 6.230 | 5,634 | 0.045 | | 0.73 | |
| JNJ | Johnson & Johnson | 156.7 | 155.2 | 156.7 | 7,064,700 | 0.2 | | 0.13 | |
| JNPR | Juniper Networks | 36.03 | 35.85 | 35.92 | 1,432,248 | 0.02 | | 0.06 | |
| JOB.W | Joby Aviation Inc WT | 2.080 | 1.800 | 1.880 | 203,411 | -0.210 | | 10.04 | |
| JOBY | Joby Aviation Inc | 9.540 | 8.830 | 8.870 | 40,609,878 | -0.760 | | 7.89 | |
| JOE | St. Joe Company | 47.38 | 46.66 | 46.84 | 237,795 | -0.26 | | 0.55 | |
| JOF | Japan Smaller Capitalization Fund Inc | 9.770 | 9.650 | 9.700 | 80,466 | 0.080 | | 0.83 | |
| JPC | Nuveen Preferred and Convertible | 7.990 | 7.970 | 7.970 | 825,283 | 0.000 | | 0.00 | |
| JPI | Nuveen Preferred Sec & Income Opp Fund | 20.70 | 20.35 | 20.59 | 31,712 | -0.04 | | 0.19 | |
| JPM | JP Morgan Chase & Company | 268.3 | 265.2 | 268.2 | 6,603,370 | 0.1 | | 0.03 | |
| JPM-C | Jpmorgan Chase & Co. [Jpm/Pc] | 25.21 | 25.09 | 25.16 | 122,731 | 0.00 | | 0.00 | |
| JPM-D | Jpmorgan Chase & Co. [Jpm/Pd] | 24.24 | 24.11 | 24.18 | 119,586 | 0.02 | | 0.08 | |
| JPM-J | Jpmorgan Chase & Co. [Jpm/Pj] | 19.92 | 19.78 | 19.86 | 52,735 | 0.00 | | 0.00 | |
| JPM-K | Jpmorgan Chase & Co. [Jpm/Pl] | 18.92 | 18.82 | 18.87 | 125,501 | 0.00 | | 0.00 | |
| JPM-L | Jpmorgan Chase & Co. [Jpm/Pl] | 19.29 | 19.15 | 19.20 | 159,793 | -0.01 | | 0.05 | |
| JPM-M | Jpmorgan Chase & Co. [Jpm/Pm] | 17.80 | 17.68 | 17.70 | 105,590 | -0.05 | | 0.28 | |
| JQC | Nuveen Preferred and Convertible 2 | 5.390 | 5.360 | 5.370 | 600,554 | -0.010 | | 0.19 | |
| JRI | Nuveen Real Asset Income and Gr | 13.15 | 13.05 | 13.15 | 86,300 | 0.06 | | 0.46 | |
| JRS | Nuveen Real Estate Fund | 8.050 | 7.960 | 8.050 | 65,194 | 0.060 | | 0.75 | |
| JWN | Nordstrom | 24.69 | 24.63 | 24.66 | 50,704,400 | 0.02 | | 0.08 | |
| JXN | Jackson Financial Inc Cl A | 83.10 | 81.80 | 82.79 | 685,173 | -0.95 | | 1.13 | |
| JXN-A | Jackson Financial Inc Pfd A | 25.76 | 25.63 | 25.72 | 24,800 | -0.50 | | 1.91 | |