| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAG | CMCI Agriculture TR ETN UBS E-Tracs | 18.95 | 18.92 | 18.95 | 300 | -0.11 |  | 0.58 |   |
| UAMY | U S Antimony Corp | 0.4600 | 0.4100 | 0.4400 | 47,700 | 0.0300 |  | 7.32 | |
| UBC | CMCI Livestock TR ETN UBS E-Tracs | 19.85 | 19.85 | 19.85 | 100 | 0.00 |  | 0.00 | |
| UBG | CMCI Gold TR ETN UBS E-Tracs | 31.99 | 31.70 | 31.99 | 1,500 | 0.65 | | 2.07 | |
| UBM | CMCI Industrial Metals TR ETN UBS | 14.51 | 14.50 | 14.51 | 200 | 0.18 | | 1.26 | |
| UBN | CMCI Energy TR ETN UBS E-Tracs | 6.990 | 6.870 | 6.960 | 3,900 | 0.240 | | 3.57 | |
| UBR | Ultra MSCI Brazil Proshares | 58.50 | 56.71 | 58.14 | 20,500 | 2.74 | | 4.95 | |
| UBT | Ultra 20+ Year Treasury Proshares | 78.80 | 77.32 | 77.48 | 4,100 | -0.99 | | 1.26 | |
| UCC | Ultra Consumer Services Proshares | 68.38 | 68.38 | 68.38 | 100 | 0.00 | | 0.00 | |
| UCI | CMCI TR ETN UBS E-Tracs | 13.98 | 13.92 | 13.92 | 2,700 | -0.08 | | 0.57 | |
| UCIB | Etracs UBS Bberg Constant Maturity ETN | 13.44 | 13.41 | 13.43 | 300 | -0.37 | | 2.68 | |
| UCO | Ultra DJ-UBS Crude Oil Proshares | 18.95 | 18.58 | 18.94 | 5,692,100 | 0.38 | | 2.05 | |
| UDN | DB US Dollar Bearish Powershares | 21.55 | 21.44 | 21.45 | 36,500 | -0.07 | | 0.33 | |
| UDOW | Ultrapro DOW 30 Proshares | 113.9 | 113.0 | 113.7 | 74,700 | 0.9 | | 0.76 | |
| UEC | Uranium Energy | 1.420 | 1.370 | 1.380 | 547,000 | -0.030 | | 2.13 | |
| UFAB | Unique Fabricating Inc | 10.210 | 9.780 | 9.880 | 10,000 | -0.170 | | 1.69 | |
| UGA | US Gasoline | 26.55 | 26.30 | 26.42 | 24,800 | -0.02 | | 0.08 | |
| UGAZ | Natural Gas 3X Long ETN Velocityshares | 21.15 | 19.11 | 19.45 | 6,476,800 | -1.68 | | 7.95 | |
| UGE | Ultra Consumer Goods Proshares | 43.80 | 43.80 | 43.80 | 900 | 0.55 | | 1.27 | |
| UGL | Ultra Gold Proshares | 39.18 | 38.41 | 38.48 | 17,200 | -0.60 | | 1.54 | |
| UHN | US Heating Oil | 15.15 | 15.15 | 15.15 | 100 | 0.00 | | 0.00 | |
| UJB | Ultra High Yield Proshares | 64.84 | 64.83 | 64.84 | 800 | 0.48 | | 0.75 | |
| ULE | Ultra Euro Proshares | 15.74 | 15.54 | 15.54 | 16,700 | -0.19 | | 1.21 | |
| ULST | SSGA Ultra Short Term Bond SPDR | 40.30 | 40.23 | 40.23 | 700 | 0.00 | | 0.00 | |
| UMDD | Ultrapro Midcap 400 Proshares | 87.14 | 86.52 | 86.54 | 2,900 | 0.14 | | 0.16 | |
| UMX | Ultra MSCI Mexico Proshares | 23.92 | 23.80 | 23.80 | 900 | -0.07 | | 0.29 | |
| UNG | US Natural Gas Fund | 7.690 | 7.450 | 7.490 | 11,433,100 | -0.210 | | 2.73 | |
| UNL | US 12 Month Natural Gas | 10.96 | 10.78 | 10.78 | 2,100 | -0.25 | | 2.27 | |
| UOP | Ultra Oil & Gas Explorers Proshares | 24.77 | 24.77 | 24.77 | 300 | 1.11 | | 4.69 | |
| UPRO | Ultrapro S&P 500 Proshares | 100.9 | 100.0 | 100.7 | 1,083,000 | 0.6 | | 0.63 | |
| UPV | Ultra FTSE Europe Proshares | 52.00 | 51.43 | 51.60 | 7,400 | 0.22 | | 0.43 | |
| UPW | Ultra Utilities Proshares | 46.40 | 45.75 | 45.75 | 2,300 | 0.51 | | 1.13 | |
| UQM | Uqm Technologies Inc | 0.7300 | 0.7000 | 0.7200 | 20,800 | 0.0000 | | 0.00 | |
| URA | G-X Uranium ETF | 13.72 | 13.52 | 13.56 | 313,900 | 0.03 | | 0.22 | |
| URE | Ultra Real Estate Proshares | 122.4 | 121.2 | 121.6 | 15,700 | 0.5 | | 0.37 | |
| URG | Ur Energy Inc | 0.5900 | 0.5500 | 0.5700 | 182,400 | 0.0000 | | 0.00 | |
| URR | Euro 2X ETN Vaneck | 17.50 | 17.36 | 17.36 | 1,400 | 0.09 | | 0.52 | |
| URTH | World Index MSCI Ishares | 80.78 | 80.44 | 80.49 | 87,300 | -0.15 | | 0.19 | |
| URTY | Ultrapro Russell 2000 Proshares | 122.8 | 119.4 | 122.2 | 149,000 | 1.3 | | 1.08 | |
| USAG | US Agriculture Index | 17.62 | 17.62 | 17.62 | 100 | 0.00 | | 0.00 | |
| USAS | Americas Silver Corp | 3.010 | 2.930 | 2.990 | 55,700 | 0.100 | | 3.46 | |
| USCI | US Commodity Index | 39.22 | 39.03 | 39.06 | 39,700 | -0.17 | | 0.43 | |
| USD | Ultra Semiconductors Proshares | 88.01 | 85.94 | 86.48 | 8,000 | -1.06 | | 1.21 | |
| USDU | Wisdomtree USD Bullish Fund | 26.70 | 26.55 | 26.67 | 138,700 | 0.08 | | 0.30 | |
| USFR | Wisdomtree Floating Rate Treasury Fund | 24.98 | 24.98 | 24.98 | 100 | 0.00 | | 0.00 | |
| USL | US 12 Month Oil | 18.50 | 18.22 | 18.48 | 105,200 | 0.07 | | 0.38 | |
| USMR | Capital USA Managed Risk ETF | 26.21 | 26.21 | 26.21 | 100 | 0.00 | | 0.00 | |
| USMV | US Min Vol MSCI Ishares | 48.69 | 48.55 | 48.61 | 1,165,600 | 0.06 | | 0.12 | |
| USO | US Oil Fund | 10.65 | 10.54 | 10.64 | 26,250,900 | 0.10 | | 0.95 | |
| USRT | Ishares Core US REIT ETF | 49.01 | 48.78 | 48.78 | 5,100 | 0.12 | | 0.25 | |
| UST | Ultra 7-10 Year Treasury Proshares | 58.57 | 58.28 | 58.33 | 2,400 | -0.15 | | 0.26 | |
| USV | CMCI Silver TR ETN UBS E-Tracs | 21.83 | 21.72 | 21.83 | 200 | 0.26 | | 1.21 | |
| UTES | Reaves Utilities ETF | 32.39 | 32.39 | 32.39 | 100 | 0.00 | | 0.00 | |
| UTG | Reaves Utility | 34.81 | 34.25 | 34.37 | 71,300 | -0.09 | | 0.26 | |
| UTLF | Ishares Utilities Multifactor | 26.64 | 26.64 | 26.64 | 0 | 0.00 | | 0.00 | |
| UTLZ | Direxion Utilities Bear 1X | 23.32 | 23.32 | 23.32 | 100 | 0.00 | | 0.00 | |
| UTSL | Direxion Daily Utilities Bull 3X Shares | 27.15 | 26.62 | 26.62 | 2,800 | 0.45 | | 1.72 | |
| UUP | DB US Dollar Bullish Powershares | 25.17 | 25.02 | 25.16 | 1,008,800 | 0.11 | | 0.44 | |
| UUU | Universal Security Instruments | 3.100 | 2.950 | 2.950 | 30,400 | -0.050 | | 1.67 | |
| UUUU | Energy Fuels Inc | 1.700 | 1.650 | 1.670 | 77,200 | 0.000 | | 0.00 | |
| UVXY | Ultra VIX Short-Term Fut Proshares | 11.94 | 11.54 | 11.70 | 23,911,800 | -0.04 | | 0.34 | |
| UWM | Ultra Russell 2000 Proshares | 115.2 | 113.0 | 114.7 | 124,000 | 0.8 | | 0.66 | |
| UWN | Nevada Gold & Casinos | 2.540 | 2.480 | 2.490 | 32,800 | -0.030 | | 1.19 | |
| UWT | Velocity 3X Long Crude Oil | 19.29 | 18.72 | 19.24 | 5,153,600 | 0.53 | | 2.83 | |
| UXI | Ultra Industrials Proshares | 55.36 | 55.22 | 55.34 | 1,500 | 0.07 | | 0.13 | |
| UYG | Ultra Financials Proshares | 97.00 | 95.08 | 96.60 | 28,000 | 1.18 | | 1.24 | |
| UYM | Ultra Basic Materials Proshares | 54.83 | 54.20 | 54.55 | 2,400 | 0.19 | | 0.35 | |