| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J | Jacobs Engineering Group Inc | 140.5 | 136.8 | 139.1 | 1,043,912 | -2.8 |  | 1.97 |   |
| JAC- | | 0.2750 | 0.2673 | 0.2750 | 142,200 | 0.0000 |  | 0.00 | |
| JAC.P | Jackson Acquisition Company II [Jacs R] | 0.2750 | 0.2673 | 0.2750 | 142,262 | 0.0000 | | 0.00 | |
| JACS | Jackson Acquisition Company II Cl A | 10.33 | 10.33 | 10.33 | 2,300 | -0.02 | | 0.19 | |
| JBGS | Jbg Smith Properties | 21.25 | 20.56 | 20.91 | 1,657,209 | -0.27 | | 1.27 | |
| JBI | Janus International Group Inc | 8.610 | 8.300 | 8.550 | 939,762 | -0.020 | | 0.23 | |
| JBK | Lehman Abs Corp | 26.10 | 25.62 | 26.10 | 200 | 0.45 |  | 1.77 | |
| JBL | Jabil Circuit | 221.8 | 214.0 | 218.6 | 1,370,834 | -4.6 | | 2.07 | |
| JBND | JPM Active Bond ETF | 53.56 | 53.36 | 53.55 | 297,506 | 0.23 | | 0.43 | |
| JBS | Jbs N.V. Cl A | 13.96 | 13.70 | 13.73 | 3,418,478 | -0.07 | | 0.51 | |
| JBTM | Jbt Marel Corporation | 135.1 | 131.4 | 132.9 | 686,823 | -4.9 | | 3.58 | |
| JCE | Nuveen Core Equity Alpha Fund | 15.53 | 15.11 | 15.18 | 40,019 | -0.24 | | 1.56 | |
| JCI | Johnson Controls Intl | 107.5 | 103.4 | 106.5 | 5,337,529 | 1.5 | | 1.41 | |
| JEF | Jefferies Financial Group Inc | 56.67 | 54.47 | 55.91 | 1,164,103 | -1.75 | | 3.04 | |
| JELD | Jeld-Wen Holding Inc | 4.550 | 4.320 | 4.530 | 1,242,984 | 0.030 | | 0.67 | |
| JEN- | | 0.2000 | 0.1800 | 0.1800 | 1,041,300 | -0.0300 | | 14.29 | |
| JEN.U | Jena Acquisition Corp II [Jena.U] | 10.34 | 10.30 | 10.34 | 1,186 | 0.00 | | 0.00 | |
| JENA | | 10.14 | 10.14 | 10.14 | 300 | -0.01 | | 0.10 | |
| JEQ | Japan Equity Fund | 7.510 | 7.460 | 7.500 | 28,590 | -0.010 | | 0.13 | |
| JFR | Nuveen Floating Rate | 8.530 | 8.470 | 8.500 | 479,434 | -0.020 | | 0.23 | |
| JGH | Nuveen Global High Income Fund | 13.23 | 13.14 | 13.22 | 45,167 | 0.00 | | 0.00 | |
| JHG | Janus Henderson Group Plc | 43.10 | 41.50 | 42.30 | 1,592,478 | -1.00 | | 2.31 | |
| JHI | John Hancock Investors Trust | 14.06 | 13.99 | 14.00 | 10,362 | -0.04 | | 0.28 | |
| JHS | John Hancock Income Securities Trust | 11.43 | 11.35 | 11.41 | 5,113 | 0.07 | | 0.62 | |
| JHX | James Hardie Industries Se ADR | 26.27 | 25.51 | 25.88 | 3,281,762 | -0.06 | | 0.23 | |
| JILL | J. Jill Inc | 15.56 | 15.16 | 15.36 | 101,692 | -0.32 | | 2.04 | |
| JKS | Jinkosolar Holding Company ADR | 21.78 | 21.10 | 21.52 | 391,352 | -0.42 | | 1.91 | |
| JLL | Jones Lang Lasalle Inc | 269.1 | 262.3 | 265.4 | 404,095 | -5.0 | | 1.85 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 19.02 | 18.86 | 18.95 | 11,128 | 0.06 | | 0.32 | |
| JMIA | Jumia Technologies Ag ADR | 4.550 | 4.360 | 4.450 | 2,418,902 | -0.240 | | 5.12 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.420 | 6.370 | 6.380 | 11,232 | 0.080 | | 1.27 | |
| JNJ | Johnson & Johnson | 167.6 | 164.8 | 167.3 | 8,912,534 | 2.6 | | 1.57 | |
| JOB.W | Joby Aviation Inc WT | 7.310 | 6.330 | 6.640 | 173,822 | 0.300 | | 4.73 | |
| JOBY | Joby Aviation Inc | 18.02 | 16.59 | 17.16 | 45,845,103 | 0.50 | | 3.00 | |
| JOE | St. Joe Company | 50.70 | 49.77 | 49.86 | 219,376 | -0.64 | | 1.27 | |
| JOF | Japan Smaller Capitalization Fund Inc | 9.760 | 9.690 | 9.710 | 49,734 | 0.030 | | 0.31 | |
| JPC | Nuveen Preferred and Convertible | 8.090 | 8.050 | 8.050 | 951,942 | -0.020 | | 0.25 | |
| JPI | Nuveen Preferred Sec & Income Opp Fund | 20.70 | 20.38 | 20.43 | 31,843 | -0.11 | | 0.54 | |
| JPM | JP Morgan Chase & Company | 291.8 | 284.2 | 289.4 | 12,001,212 | -6.9 | | 2.32 | |
| JPM-C | Jpmorgan Chase & Co. [Jpm/Pc] | 25.56 | 25.44 | 25.50 | 68,699 | 0.00 | | 0.00 | |
| JPM-D | Jpmorgan Chase & Co. [Jpm/Pd] | 25.14 | 25.04 | 25.13 | 55,361 | 0.07 | | 0.28 | |
| JPM-J | Jpmorgan Chase & Co. [Jpm/Pj] | 20.43 | 20.31 | 20.43 | 81,209 | 0.07 | | 0.34 | |
| JPM-K | Jpmorgan Chase & Co. [Jpm/Pl] | 19.48 | 19.33 | 19.37 | 179,585 | 0.02 | | 0.10 | |
| JPM-L | Jpmorgan Chase & Co. [Jpm/Pl] | 19.83 | 19.66 | 19.70 | 100,068 | -0.01 | | 0.05 | |
| JPM-M | Jpmorgan Chase & Co. [Jpm/Pm] | 18.35 | 18.20 | 18.34 | 110,927 | 0.09 | | 0.47 | |
| JQC | Nuveen Preferred and Convertible 2 | 5.540 | 5.500 | 5.510 | 602,290 | -0.020 | | 0.36 | |
| JRI | Nuveen Real Asset Income and Gr | 13.16 | 13.05 | 13.10 | 102,036 | -0.03 | | 0.23 | |
| JRS | Nuveen Real Estate Fund | 7.670 | 7.530 | 7.590 | 119,944 | -0.070 | | 0.91 | |
| JXN | Jackson Financial Inc Cl A | 86.52 | 82.65 | 84.06 | 660,096 | -3.50 | | 4.00 | |
| JXN-A | Jackson Financial Inc Pfd A | 26.39 | 26.11 | 26.34 | 31,201 | 0.16 | | 0.61 | |