| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J | Jacobs Engineering Group Inc | 136.4 | 134.6 | 136.0 | 689,268 | 0.9 |  | 0.67 |   |
| 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 | 10.33 | 10.33 | 10.33 | 117,407 | -0.01 | | 0.10 | |
| JBGS | Jbg Smith Properties | 18.74 | 17.70 | 18.48 | 740,105 | 0.03 | | 0.16 | |
| JBI | Janus International Group Inc | 9.050 | 8.750 | 8.900 | 985,911 | -0.140 | | 1.55 | |
| JBK | Lehman Abs Corp | 26.10 | 26.10 | 26.10 | 129 | 0.58 | | 2.27 | |
| JBL | Jabil Circuit | 222.1 | 219.0 | 220.5 | 943,122 | -1.5 | | 0.68 | |
| JBND | JPM Active Bond ETF | 53.01 | 52.90 | 52.96 | 197,191 | -0.02 | | 0.04 | |
| JBS | Jbs N.V. Cl A | 13.52 | 13.00 | 13.03 | 2,635,602 | -0.53 | | 3.91 | |
| JBTM | Jbt Marel Corporation | 133.3 | 128.8 | 129.1 | 471,281 | -4.1 | | 3.10 | |
| JCE | Nuveen Core Equity Alpha Fund | 15.48 | 15.42 | 15.47 | 10,072 | 0.06 | | 0.39 | |
| JCI | Johnson Controls Intl | 106.7 | 105.2 | 106.3 | 3,104,351 | 0.4 | | 0.39 | |
| JEF | Jefferies Financial Group Inc | 55.90 | 54.24 | 55.85 | 3,840,757 | 1.16 | | 2.12 | |
| JELD | Jeld-Wen Holding Inc | 4.640 | 4.480 | 4.500 | 1,127,782 | -0.100 | | 2.17 | |
| JEN.U | Jena Acquisition Corp II [Jena.U] | 10.38 | 10.27 | 10.28 | 13,640 | 0.01 | | 0.10 | |
| JEQ | Japan Equity Fund | 7.280 | 7.210 | 7.250 | 56,892 | -0.010 | | 0.14 | |
| JFR | Nuveen Floating Rate | 8.580 | 8.560 | 8.570 | 439,556 | -0.010 | | 0.12 | |
| JGH | Nuveen Global High Income Fund | 13.12 | 13.06 | 13.09 | 58,249 | -0.04 | | 0.30 | |
| JHG | Janus Henderson Group Plc | 41.63 | 40.99 | 41.54 | 1,000,558 | 0.28 | | 0.68 | |
| JHI | John Hancock Investors Trust | 13.90 | 13.83 | 13.83 | 9,410 | -0.05 | | 0.36 | |
| JHS | John Hancock Income Securities Trust | 11.25 | 11.20 | 11.24 | 21,912 | 0.03 | | 0.27 | |
| JHX | James Hardie Industries Se ADR | 27.47 | 26.60 | 26.68 | 7,018,514 | -0.83 | | 3.02 | |
| JILL | J. Jill Inc | 15.43 | 14.85 | 15.20 | 133,815 | -0.33 | | 2.12 | |
| JKS | Jinkosolar Holding Company ADR | 24.70 | 23.94 | 24.29 | 469,881 | -0.12 | | 0.49 | |
| JLL | Jones Lang Lasalle Inc | 258.2 | 254.4 | 255.8 | 288,407 | -1.1 | | 0.44 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 19.04 | 18.97 | 19.00 | 18,993 | 0.00 |  | 0.00 | |
| JMIA | Jumia Technologies Ag ADR | 4.350 | 4.190 | 4.260 | 1,503,894 | -0.070 | | 1.62 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.460 | 6.330 | 6.350 | 8,949 | -0.061 | | 0.95 | |
| JNJ | Johnson & Johnson | 157.5 | 155.5 | 156.8 | 10,183,909 | -0.1 | | 0.05 | |
| JNPR | Juniper Networks | 39.96 | 39.92 | 39.95 | 8,968,601 | 0.02 | | 0.05 | |
| JOB.W | Joby Aviation Inc WT | 3.730 | 3.000 | 3.730 | 112,918 | 0.310 | | 9.05 | |
| JOBY | Joby Aviation Inc | 12.65 | 11.75 | 12.63 | 23,418,547 | 0.59 | | 4.90 | |
| JOE | St. Joe Company | 52.09 | 51.30 | 51.71 | 192,120 | 0.02 | | 0.04 | |
| JOF | Japan Smaller Capitalization Fund Inc | 9.740 | 9.680 | 9.720 | 116,417 | 0.060 | | 0.62 | |
| JPC | Nuveen Preferred and Convertible | 8.140 | 8.120 | 8.140 | 557,839 | 0.000 | | 0.00 | |
| JPI | Nuveen Preferred Sec & Income Opp Fund | 20.72 | 20.54 | 20.66 | 26,060 | 0.01 | | 0.05 | |
| JPM | JP Morgan Chase & Company | 289.3 | 285.3 | 288.7 | 8,978,751 | 1.8 | | 0.64 | |
| JPM-C | Jpmorgan Chase & Co. [Jpm/Pc] | 25.50 | 25.37 | 25.40 | 72,045 | -0.06 | | 0.24 | |
| JPM-D | Jpmorgan Chase & Co. [Jpm/Pd] | 24.92 | 24.79 | 24.85 | 129,207 | -0.05 | | 0.20 | |
| JPM-J | Jpmorgan Chase & Co. [Jpm/Pj] | 20.55 | 20.27 | 20.36 | 49,976 | -0.20 | | 0.97 | |
| JPM-K | Jpmorgan Chase & Co. [Jpm/Pl] | 19.55 | 19.28 | 19.37 | 124,362 | -0.19 | | 0.96 | |
| JPM-L | Jpmorgan Chase & Co. [Jpm/Pl] | 19.88 | 19.64 | 19.70 | 131,623 | -0.17 | | 0.86 | |
| JPM-M | Jpmorgan Chase & Co. [Jpm/Pm] | 18.43 | 18.11 | 18.25 | 122,247 | -0.16 | | 0.89 | |
| JQC | Nuveen Preferred and Convertible 2 | 5.510 | 5.480 | 5.500 | 729,111 | 0.020 | | 0.36 | |
| JRI | Nuveen Real Asset Income and Gr | 13.45 | 13.34 | 13.44 | 173,229 | -0.03 | | 0.22 | |
| JRS | Nuveen Real Estate Fund | 7.870 | 7.810 | 7.830 | 75,068 | 0.020 | | 0.26 | |
| JXN | Jackson Financial Inc Cl A | 88.10 | 86.60 | 88.08 | 384,244 | 1.05 | | 1.21 | |
| JXN-A | Jackson Financial Inc Pfd A | 25.92 | 25.75 | 25.87 | 33,623 | -0.05 | | 0.19 | |