| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAG | CMCI Agriculture TR ETN UBS E-Tracs | 18.69 | 18.69 | 18.69 | 100 | 0.00 |  | 0.00 |   |
| UAMY | U S Antimony Corp | 0.5900 | 0.5500 | 0.5800 | 296,900 | 0.0200 |  | 3.57 | |
| UAUD | Citigroup Global Markets Holdings Inc | 22.28 | 22.27 | 22.28 | 4,500 | 0.18 | | 0.81 | |
| UAVS | Enerjex Resources Inc | 2.140 | 1.960 | 2.130 | 114,700 | 0.170 | | 8.67 | |
| UBC | CMCI Livestock TR ETN UBS E-Tracs | 18.14 | 18.10 | 18.14 | 7,000 | 0.01 | | 0.06 | |
| UBG | CMCI Gold TR ETN UBS E-Tracs | 33.09 | 33.09 | 33.09 | 100 | 0.00 | | 0.00 | |
| UBM | CMCI Industrial Metals TR ETN UBS | 17.55 | 17.54 | 17.54 | 600 | 0.04 | | 0.23 | |
| UBN | CMCI Energy TR ETN UBS E-Tracs | 8.960 | 8.920 | 8.920 | 3,100 | -0.210 |  | 2.30 | |
| UBOT | Direxion Daily Robotics Artificial | 19.77 | 19.64 | 19.64 | 6,400 | 0.14 | | 0.72 | |
| UBR | Ultra MSCI Brazil Proshares | 47.84 | 47.25 | 47.65 | 1,200 | 0.50 | | 1.06 | |
| UBRT | CS Axelatrader 3X Long Brent Crude Oil | 255.4 | 255.4 | 255.4 | 100 | 10.0 | | 4.08 | |
| UBT | Ultra 20+ Year Treasury Proshares | 75.09 | 74.50 | 75.09 | 13,100 | 0.04 | | 0.05 | |
| UCC | Ultra Consumer Services Proshares | 98.20 | 98.00 | 98.15 | 900 | 0.26 | | 0.27 | |
| UCHF | Citigroup Global Markets Holdings Inc | 23.53 | 23.53 | 23.53 | 1,900 | 0.27 | | 1.16 | |
| UCI | CMCI TR ETN UBS E-Tracs | 15.62 | 15.49 | 15.62 | 2,200 | 0.21 | | 1.36 | |
| UCIB | Etracs UBS Bberg Constant Maturity ETN | 15.48 | 15.48 | 15.48 | 100 | 0.00 | | 0.00 | |
| UCO | Ultra DJ-UBS Crude Oil Proshares | 30.43 | 28.91 | 30.38 | 5,737,500 | 2.66 | | 9.60 | |
| UCON | First Trust Tcw Unconstrained Plus Bond | 25.06 | 25.06 | 25.06 | 200 | -0.03 | | 0.12 | |
| UDN | DB US Dollar Indx Bear Fund PS | 21.69 | 21.62 | 21.69 | 240,500 | 0.07 | | 0.32 | |
| UDOW | Ultrapro DOW 30 Proshares | 89.04 | 87.90 | 88.09 | 891,300 | 1.11 | | 1.28 | |
| UEC | Uranium Energy | 1.760 | 1.660 | 1.760 | 3,933,700 | 0.090 | | 5.39 | |
| UEUR | Citigroup Global Markets Holdings Inc | 22.63 | 22.38 | 22.38 | 200 | 0.13 | | 0.58 | |
| UEVM | Usaa MSCI EM Value Momentum Blend Index | 47.85 | 47.64 | 47.68 | 6,700 | 0.45 | | 0.95 | |
| UFAB | Unique Fabricating Inc | 8.900 | 8.620 | 8.900 | 15,100 | 0.170 | | 1.95 | |
| UGA | US Gasoline | 33.07 | 32.56 | 33.03 | 15,800 | 0.98 | | 3.06 | |
| UGAZ | Natural Gas 3X Long ETN Velocityshares | 66.94 | 64.82 | 66.17 | 1,361,500 | -1.96 | | 2.88 | |
| UGBP | Citigroup Global Markets Holdings Inc | 23.20 | 23.20 | 23.20 | 600 | 0.11 | | 0.48 | |
| UGE | Ultra Consumer Goods Proshares | 42.40 | 42.40 | 42.40 | 100 | 0.19 | | 0.44 | |
| UGL | Ultra Gold Proshares | 37.80 | 37.50 | 37.63 | 17,500 | 0.10 | | 0.27 | |
| UHN | US Heating Oil | 20.18 | 20.18 | 20.18 | 100 | 0.00 | | 0.00 | |
| UITB | Usaa Core Intermediate-Term Bond ETF | 48.44 | 48.35 | 48.43 | 4,900 | -0.06 | | 0.12 | |
| UIVM | Usaa MSCI Intl Value Momentum Blend | 49.35 | 49.09 | 49.09 | 5,500 | 0.27 | | 0.55 | |
| UJB | Ultra High Yield Proshares | 65.35 | 65.35 | 65.35 | 100 | 0.00 | | 0.00 | |
| UJPY | Citigroup Global Markets Holdings Inc | 26.81 | 26.81 | 26.81 | 100 | 0.00 | | 0.00 | |
| ULBR | Citigroup Global Markets Holdings Inc | 38.33 | 38.21 | 38.21 | 800 | -0.61 | | 1.57 | |
| ULE | Ultra Euro Proshares | 16.06 | 15.95 | 16.04 | 5,500 | 0.12 | | 0.75 | |
| ULST | SSGA Ultra Short Term Bond SPDR | 40.29 | 40.26 | 40.29 | 9,900 | 0.01 | | 0.02 | |
| ULVM | Usaa MSCI USA Value Momentum Blend Index | 52.82 | 52.70 | 52.70 | 2,100 | 0.04 | | 0.08 | |
| UMDD | Ultrapro Midcap 400 Proshares | 129.0 | 128.5 | 129.0 | 1,000 | 1.6 | | 1.28 | |
| UNG | US Natural Gas Fund | 23.95 | 23.71 | 23.87 | 2,301,600 | -0.23 | | 0.95 | |
| UNL | US 12 Month Natural Gas | 9.570 | 9.570 | 9.570 | 100 | 0.000 | | 0.00 | |
| UPRO | Ultrapro S&P 500 Proshares | 49.34 | 48.67 | 48.78 | 1,844,900 | 0.23 | | 0.47 | |
| UPV | Ultra FTSE Europe Proshares | 55.08 | 55.08 | 55.08 | 100 | 1.78 | | 3.34 | |
| UPW | Ultra Utilities Proshares | 44.26 | 44.21 | 44.26 | 300 | 0.76 | | 1.75 | |
| UQM | Uqm Technologies Inc | 1.020 | 0.970 | 1.020 | 162,500 | 0.020 | | 2.00 | |
| URA | G-X Uranium ETF | 13.32 | 13.13 | 13.20 | 401,400 | 0.08 | | 0.61 | |
| URE | Ultra Real Estate Proshares | 64.75 | 63.91 | 64.70 | 10,300 | 0.88 | | 1.38 | |
| URG | Ur Energy Inc | 0.7100 | 0.7000 | 0.7000 | 134,800 | 0.0000 | | 0.00 | |
| URR | Euro 2X ETN Vaneck | 16.65 | 16.65 | 16.65 | 500 | -0.25 | | 1.48 | |
| URTH | World Ishares MSCI ETF | 88.79 | 88.35 | 88.50 | 8,100 | 0.42 | | 0.48 | |
| URTY | Ultrapro Russell 2000 Proshares | 106.9 | 103.5 | 104.3 | 115,400 | -1.1 | | 1.05 | |
| USAG | US Agriculture Index | 16.98 | 16.98 | 16.98 | 100 | 0.00 | | 0.00 | |
| USAI | American Energy Independence ETF | 25.97 | 25.78 | 25.80 | 2,400 | 0.37 | | 1.45 | |
| USAS | Americas Silver Corp | 3.140 | 3.040 | 3.140 | 31,100 | 0.010 | | 0.32 | |
| USCI | US Commodity Index | 43.73 | 43.21 | 43.61 | 301,100 | 0.67 | | 1.56 | |
| USD | Ultra Semiconductors Proshares | 48.81 | 47.50 | 47.50 | 10,800 | -0.85 | | 1.76 | |
| USDU | Wisdomtree USD Bullish Fund | 26.71 | 26.52 | 26.56 | 13,200 | -0.05 | | 0.19 | |
| USDY | Horizons Cadence Hedged US Dividend | 25.15 | 25.14 | 25.14 | 500 | 0.15 | | 0.60 | |
| USEQ | Russell 1000 Enhanced Eql Wgt PS | 28.02 | 27.90 | 27.99 | 7,600 | 0.11 | | 0.38 | |
| USFR | Wisdomtree Floating Rate Treasury Fund | 25.11 | 25.10 | 25.11 | 65,400 | -0.01 | | 0.04 | |
| USHY | Broad USD High Yield Corp Bond Ishares | 48.87 | 48.82 | 48.82 | 35,300 | 0.01 | | 0.02 | |
| USL | US 12 Month Oil | 24.20 | 23.73 | 24.20 | 124,000 | 0.98 | | 4.22 | |
| USMF | Wisdomtree U.S. Multifactor Fund | 29.49 | 29.44 | 29.46 | 800 | 0.05 | | 0.17 | |
| USMV | USA Min Vol Ishares Edge MSCI ETF | 53.76 | 53.52 | 53.61 | 1,734,000 | 0.19 | | 0.36 | |
| USO | US Oil Fund | 14.03 | 13.59 | 14.02 | 32,987,900 | 0.71 | | 5.33 | |
| USOD | United States 3X Short Oil Fund | 6.750 | 6.130 | 6.140 | 29,900 | -1.140 | | 15.66 | |
| USOU | United States 3X Oil Fund | 63.79 | 58.93 | 63.66 | 9,500 | 9.11 | | 16.70 | |
| USRT | US REIT Ishares Core ETF | 49.28 | 48.90 | 49.23 | 55,100 | 0.36 | | 0.74 | |
| UST | Ultra 7-10 Year Treasury Proshares | 53.63 | 53.48 | 53.59 | 12,200 | -0.05 | | 0.09 | |
| USTB | Usaa Core Short-Term Bond ETF | 49.50 | 49.49 | 49.49 | 2,600 | -0.07 | | 0.14 | |
| USV | CMCI Silver TR ETN UBS E-Tracs | 22.17 | 22.17 | 22.17 | 100 | 0.00 | | 0.00 | |
| USVM | Usaa MSCI USA Small Cap Value Momentum | 55.34 | 54.88 | 55.06 | 2,500 | 0.02 | | 0.04 | |
| UTES | Reaves Utilities ETF | 32.51 | 32.46 | 32.46 | 300 | 0.24 | | 0.74 | |
| UTG | Reaves Utility | 28.78 | 28.56 | 28.56 | 143,700 | -0.03 | | 0.10 | |
| UTLF | Utilities Ishares Edge MSCI Multifactor | 25.63 | 25.63 | 25.63 | 0 | 0.00 | | 0.00 | |
| UTSL | Direxion Daily Utilities Bull 3X Shares | 24.02 | 23.79 | 24.02 | 11,600 | 0.53 | | 2.26 | |
| UUP | DB US Dollar Indx Bull Fund PS | 24.99 | 24.90 | 24.90 | 1,596,700 | -0.09 | | 0.36 | |
| UUU | Universal Security Instruments | 1.200 | 1.100 | 1.150 | 15,300 | 0.000 | | 0.00 | |
| UUU.W | Energy Fuels Inc Warrants | 1.1500 | 0.8200 | 0.8200 | 500 | -0.1300 | | 13.68 | |
| UUUU | Energy Fuels Inc | 2.140 | 2.050 | 2.100 | 7,970,000 | 0.000 | | 0.00 | |
| UVXY | Ultra VIX Short-Term Fut Proshares | 10.72 | 10.31 | 10.54 | 21,205,300 | -0.44 | | 4.01 | |
| UWM | Ultra Russell 2000 Proshares | 85.02 | 83.28 | 83.65 | 198,600 | -0.59 | | 0.70 | |
| UWN | Nevada Gold & Casinos | 2.145 | 2.090 | 2.120 | 12,800 | 0.010 | | 0.47 | |
| UWT | Velocity 3X Long Crude Oil | 35.39 | 32.38 | 35.33 | 5,292,500 | 4.87 | | 15.99 | |
| UXI | Ultra Industrials Proshares | 69.46 | 69.46 | 69.46 | 200 | 0.00 | | 0.00 | |
| UYG | Ultra Financials Proshares | 42.38 | 41.68 | 41.68 | 55,600 | -0.23 | | 0.55 | |
| UYM | Ultra Basic Materials Proshares | 69.89 | 69.20 | 69.89 | 9,000 | 2.64 | | 3.93 | |