| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J | Jacobs Engineering Group Inc | 127.6 | 126.2 | 127.1 | 807,133 | -0.4 |  | 0.32 |   |
| 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] | 10.76 | 10.76 | 10.76 | 100 | 0.23 |  | 2.20 | |
| JACS | Jackson Acquisition Company II Cl A | 10.27 | 10.27 | 10.27 | 11,925 | 0.01 | | 0.11 | |
| JBGS | Jbg Smith Properties | 18.18 | 17.76 | 17.90 | 2,237,495 | -0.12 | | 0.67 | |
| JBI | Janus International Group Inc | 8.800 | 8.380 | 8.400 | 1,219,377 | -0.320 | | 3.67 | |
| JBK | Lehman Abs Corp | 25.30 | 25.11 | 25.18 | 3,425 | -0.30 | | 1.17 | |
| JBL | Jabil Circuit | 179.0 | 176.2 | 178.4 | 1,428,756 | 0.4 | | 0.22 | |
| JBND | JPM Active Bond ETF | 52.91 | 52.77 | 52.89 | 277,500 | 0.21 | | 0.39 | |
| JBTM | Jbt Marel Corporation | 124.2 | 121.1 | 121.7 | 379,028 | -1.7 | | 1.34 | |
| JCE | Nuveen Core Equity Alpha Fund | 15.41 | 15.24 | 15.35 | 33,378 | 0.03 | | 0.22 | |
| JCI | Johnson Controls Intl | 104.2 | 102.3 | 103.2 | 4,816,390 | 0.3 | | 0.28 | |
| JEF | Jefferies Financial Group Inc | 53.87 | 52.76 | 53.49 | 2,301,261 | 0.79 | | 1.50 | |
| JELD | Jeld-Wen Holding Inc | 4.120 | 3.945 | 3.960 | 1,072,500 | -0.090 | | 2.22 | |
| JEN.U | Jena Acquisition Corp II [Jena.U] | 10.24 | 10.24 | 10.24 | 100 | 0.00 |  | 0.00 | |
| JEQ | Japan Equity Fund | 7.270 | 7.220 | 7.220 | 32,627 | -0.026 | | 0.36 | |
| JFR | Nuveen Floating Rate | 8.360 | 8.320 | 8.350 | 530,320 | 0.010 | | 0.12 | |
| JGH | Nuveen Global High Income Fund | 12.85 | 12.80 | 12.81 | 41,872 | 0.03 | | 0.23 | |
| JHG | Janus Henderson Group Plc | 37.36 | 36.81 | 36.85 | 892,450 | -0.05 | | 0.14 | |
| JHI | John Hancock Investors Trust | 13.65 | 13.59 | 13.64 | 25,006 | 0.09 | | 0.66 | |
| JHS | John Hancock Income Securities Trust | 11.20 | 11.13 | 11.18 | 7,259 | 0.05 | | 0.45 | |
| JHX | James Hardie Industries Se ADR | 27.66 | 27.08 | 27.18 | 3,604,555 | -0.10 | | 0.37 | |
| JILL | J. Jill Inc | 14.99 | 13.61 | 14.13 | 811,100 | -2.71 | | 16.09 | |
| JKS | Jinkosolar Holding Company ADR | 19.60 | 18.98 | 19.28 | 515,057 | -0.16 | | 0.82 | |
| JLL | Jones Lang Lasalle Inc | 242.1 | 237.2 | 237.5 | 577,000 | 0.1 | | 0.05 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 18.48 | 18.31 | 18.33 | 24,234 | -0.12 | | 0.67 | |
| JMIA | Jumia Technologies Ag ADR | 3.670 | 3.280 | 3.320 | 2,962,634 | -0.260 | | 7.26 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.240 | 6.050 | 6.190 | 5,924 | 0.020 | | 0.32 | |
| JNJ | Johnson & Johnson | 156.6 | 154.7 | 155.3 | 6,016,000 | -1.2 | | 0.76 | |
| JNPR | Juniper Networks | 36.07 | 35.82 | 35.90 | 2,021,265 | 0.07 | | 0.20 | |
| JOB.W | Joby Aviation Inc WT | 2.250 | 1.940 | 2.090 | 198,902 | 0.135 | | 6.90 | |
| JOBY | Joby Aviation Inc | 10.280 | 9.570 | 9.630 | 43,369,734 | 0.190 | | 2.01 | |
| JOE | St. Joe Company | 48.10 | 47.04 | 47.10 | 295,383 | -0.54 | | 1.13 | |
| JOF | Japan Smaller Capitalization Fund Inc | 9.670 | 9.610 | 9.620 | 13,332 | -0.010 | | 0.10 | |
| JPC | Nuveen Preferred and Convertible | 7.990 | 7.960 | 7.970 | 943,484 | 0.020 | | 0.25 | |
| JPI | Nuveen Preferred Sec & Income Opp Fund | 20.70 | 20.45 | 20.63 | 41,771 | 0.06 | | 0.29 | |
| JPM | JP Morgan Chase & Company | 269.6 | 265.8 | 268.2 | 7,429,277 | -0.5 | | 0.17 | |
| JPM-C | Jpmorgan Chase & Co. [Jpm/Pc] | 25.21 | 25.14 | 25.16 | 116,437 | 0.01 | | 0.04 | |
| JPM-D | Jpmorgan Chase & Co. [Jpm/Pd] | 24.39 | 24.12 | 24.16 | 78,080 | -0.13 | | 0.54 | |
| JPM-J | Jpmorgan Chase & Co. [Jpm/Pj] | 20.02 | 19.78 | 19.86 | 49,997 | -0.02 | | 0.10 | |
| JPM-K | Jpmorgan Chase & Co. [Jpm/Pl] | 19.02 | 18.85 | 18.87 | 115,061 | -0.05 | | 0.26 | |
| JPM-L | Jpmorgan Chase & Co. [Jpm/Pl] | 19.37 | 19.21 | 19.21 | 137,258 | -0.03 | | 0.16 | |
| JPM-M | Jpmorgan Chase & Co. [Jpm/Pm] | 17.95 | 17.75 | 17.75 | 133,955 | -0.06 | | 0.34 | |
| JQC | Nuveen Preferred and Convertible 2 | 5.380 | 5.340 | 5.380 | 787,880 | 0.020 | | 0.37 | |
| JRI | Nuveen Real Asset Income and Gr | 13.17 | 13.09 | 13.09 | 136,900 | 0.00 | | 0.00 | |
| JRS | Nuveen Real Estate Fund | 8.120 | 7.980 | 7.990 | 82,618 | -0.050 | | 0.62 | |
| JWN | Nordstrom | 24.69 | 24.63 | 24.66 | 50,704,400 | 0.02 | | 0.08 | |
| JXN | Jackson Financial Inc Cl A | 85.49 | 83.64 | 83.74 | 601,990 | -0.49 | | 0.58 | |
| JXN-A | Jackson Financial Inc Pfd A | 26.21 | 26.13 | 26.15 | 20,700 | -0.07 | | 0.27 | |