| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAG | CMCI Agriculture TR ETN UBS E-Tracs | 16.83 | 16.83 | 16.83 | 100 | 0.00 |  | 0.00 |   |
| UAMY | U S Antimony Corp | 0.3800 | 0.3100 | 0.3500 | 50,900 | -0.0100 |  | 2.78 | |
| UBC | CMCI Livestock TR ETN UBS E-Tracs | 18.77 | 18.53 | 18.77 | 1,100 | -0.36 | | 1.86 | |
| UBG | CMCI Gold TR ETN UBS E-Tracs | 32.58 | 32.58 | 32.58 | 600 | -0.01 | | 0.03 | |
| UBM | CMCI Industrial Metals TR ETN UBS | 16.46 | 15.12 | 16.46 | 300 | -0.05 | | 0.30 | |
| UBN | CMCI Energy TR ETN UBS E-Tracs | 6.660 | 6.660 | 6.660 | 100 | 0.060 |  | 0.91 | |
| UBR | Ultra MSCI Brazil Proshares | 73.25 | 70.47 | 73.00 | 6,000 | 2.76 | | 3.93 | |
| UBT | Ultra 20+ Year Treasury Proshares | 83.58 | 82.50 | 83.00 | 1,900 | 0.11 | | 0.13 | |
| UCC | Ultra Consumer Services Proshares | 66.91 | 65.27 | 65.52 | 1,700 | -2.41 | | 3.55 | |
| UCI | CMCI TR ETN UBS E-Tracs | 14.23 | 13.78 | 14.13 | 14,000 | 0.40 | | 2.88 | |
| UCIB | Etracs UBS Bberg Constant Maturity ETN | 14.10 | 14.10 | 14.10 | 900 | 0.09 | | 0.64 | |
| UCO | Ultra DJ-UBS Crude Oil Proshares | 16.23 | 14.99 | 16.17 | 8,761,700 | 1.05 | | 6.94 | |
| UDN | DB US Dollar Bearish Powershares | 22.27 | 22.23 | 22.27 | 16,800 | 0.06 | | 0.27 | |
| UDOW | Ultrapro DOW 30 Proshares | 64.30 | 63.00 | 63.36 | 367,000 | -0.53 | | 0.83 | |
| UEC | Uranium Energy | 1.360 | 1.310 | 1.330 | 1,025,900 | 0.000 | | 0.00 | |
| UFAB | Unique Fabricating Inc | 7.700 | 7.450 | 7.450 | 34,300 | -0.200 | | 2.61 | |
| UGA | US Gasoline | 26.76 | 25.96 | 26.62 | 43,600 | 0.62 | | 2.38 | |
| UGAZ | Natural Gas 3X Long ETN Velocityshares | 11.93 | 11.58 | 11.73 | 5,642,800 | -0.22 | | 1.84 | |
| UGE | Ultra Consumer Goods Proshares | 44.38 | 44.17 | 44.38 | 400 | -1.23 | | 2.69 | |
| UGL | Ultra Gold Proshares | 41.15 | 40.18 | 40.30 | 60,600 | -0.09 | | 0.22 | |
| UHN | US Heating Oil | 15.27 | 14.83 | 15.15 | 800 | 0.39 | | 2.64 | |
| UJB | Ultra High Yield Proshares | 66.08 | 66.08 | 66.08 | 100 | 0.00 | | 0.00 | |
| ULE | Ultra Euro Proshares | 17.01 | 17.00 | 17.01 | 1,800 | 0.01 | | 0.06 | |
| ULST | SSGA Ultra Short Term Bond SPDR | 40.30 | 40.24 | 40.30 | 2,100 | 0.01 | | 0.02 | |
| UMDD | Ultrapro Midcap 400 Proshares | 82.52 | 80.45 | 82.15 | 5,300 | -0.51 | | 0.62 | |
| UMX | Ultra MSCI Mexico Proshares | 28.92 | 28.15 | 28.84 | 1,400 | 0.69 | | 2.45 | |
| UNG | US Natural Gas Fund | 6.540 | 6.480 | 6.510 | 2,853,400 | -0.040 | | 0.61 | |
| UNL | US 12 Month Natural Gas | 9.840 | 9.810 | 9.820 | 1,400 | -0.010 | | 0.10 | |
| UOP | Ultra Oil & Gas Explorers Proshares | 17.25 | 17.25 | 17.25 | 100 | -0.75 | | 4.17 | |
| UPRO | Ultrapro S&P 500 Proshares | 106.1 | 103.5 | 104.2 | 1,896,400 | -0.6 | | 0.56 | |
| UPV | Ultra FTSE Europe Proshares | 51.70 | 51.28 | 51.60 | 3,600 | -0.61 | | 1.17 | |
| UPW | Ultra Utilities Proshares | 50.00 | 49.35 | 49.35 | 1,300 | 0.19 | | 0.39 | |
| UQM | Uqm Technologies Inc | 0.8200 | 0.7300 | 0.8100 | 127,300 | 0.0000 | | 0.00 | |
| URA | G-X Uranium ETF | 13.50 | 13.29 | 13.46 | 141,000 | 0.06 | | 0.45 | |
| URE | Ultra Real Estate Proshares | 62.34 | 61.34 | 61.64 | 61,700 | -0.93 | | 1.49 | |
| URG | Ur Energy Inc | 0.5750 | 0.5500 | 0.5750 | 177,300 | 0.0050 | | 0.88 | |
| URR | Euro 2X ETN Vaneck | 18.78 | 18.75 | 18.78 | 600 | 0.19 | | 1.02 | |
| URTH | World Index MSCI Ishares | 81.16 | 80.90 | 80.98 | 19,200 | 0.03 | | 0.04 | |
| URTY | Ultrapro Russell 2000 Proshares | 58.22 | 56.60 | 57.50 | 109,800 | 0.00 | | 0.00 | |
| USAG | US Agriculture Index | 16.17 | 16.17 | 16.17 | 100 | 0.00 | | 0.00 | |
| USAS | Americas Silver Corp | 3.380 | 3.220 | 3.220 | 57,700 | -0.050 | | 1.53 | |
| USCI | US Commodity Index | 39.61 | 39.28 | 39.61 | 14,700 | 0.45 | | 1.15 | |
| USD | Ultra Semiconductors Proshares | 86.84 | 85.04 | 86.31 | 4,400 | 0.95 | | 1.11 | |
| USDU | Wisdomtree USD Bullish Fund | 25.78 | 25.70 | 25.71 | 22,500 | -0.09 | | 0.35 | |
| USEQ | Powershares Russell 1000 Enhanced Equal | 25.12 | 25.12 | 25.12 | 0 | 0.00 | | 0.00 | |
| USFR | Wisdomtree Floating Rate Treasury Fund | 24.98 | 24.98 | 24.98 | 200 | -0.07 | | 0.28 | |
| USL | US 12 Month Oil | 17.38 | 16.78 | 17.38 | 9,900 | 0.58 | | 3.45 | |
| USMF | Wisdomtree U.S. Multifactor Fund | 25.10 | 25.00 | 25.03 | 3,700 | -0.12 | | 0.48 | |
| USMR | Capital USA Managed Risk ETF | 26.18 | 26.12 | 26.12 | 2,100 | 0.39 | | 1.52 | |
| USMV | US Min Vol MSCI Ishares | 49.79 | 49.50 | 49.59 | 3,186,800 | -0.10 | | 0.19 | |
| USO | US Oil Fund | 9.980 | 9.585 | 9.970 | 30,468,000 | 0.350 | | 3.64 | |
| USOD | United States 3X Short Oil Fund | 24.58 | 24.58 | 24.58 | 100 | 0.00 | | 0.00 | |
| USOU | United States 3X Oil Fund | 23.99 | 23.99 | 23.99 | 300 | -0.27 | | 1.11 | |
| USRT | Ishares Core US REIT ETF | 49.18 | 48.43 | 48.53 | 12,100 | -0.65 | | 1.32 | |
| UST | Ultra 7-10 Year Treasury Proshares | 59.60 | 59.26 | 59.40 | 4,700 | 0.08 | | 0.14 | |
| USV | CMCI Silver TR ETN UBS E-Tracs | 21.96 | 21.96 | 21.96 | 100 | 0.00 | | 0.00 | |
| UTES | Reaves Utilities ETF | 34.12 | 34.12 | 34.12 | 100 | 0.00 | | 0.00 | |
| UTG | Reaves Utility | 35.50 | 35.25 | 35.49 | 58,200 | 0.09 | | 0.25 | |
| UTLF | Ishares Utilities Multifactor | 27.03 | 27.03 | 27.03 | 0 | 0.00 | | 0.00 | |
| UTLZ | Direxion Utilities Bear 1X | 22.15 | 22.15 | 22.15 | 100 | -0.01 | | 0.05 | |
| UTSL | Direxion Daily Utilities Bull 3X Shares | 29.57 | 29.57 | 29.57 | 3,800 | -0.32 | | 1.07 | |
| UUP | DB US Dollar Bullish Powershares | 24.27 | 24.20 | 24.21 | 249,100 | -0.08 | | 0.33 | |
| UUU | Universal Security Instruments | 2.250 | 2.050 | 2.075 | 19,600 | 0.025 | | 1.22 | |
| UUUU | Energy Fuels Inc | 1.760 | 1.680 | 1.760 | 62,800 | 0.060 | | 3.53 | |
| UVXY | Ultra VIX Short-Term Fut Proshares | 41.56 | 35.15 | 38.97 | 60,319,800 | -2.18 | | 5.30 | |
| UWM | Ultra Russell 2000 Proshares | 55.78 | 54.70 | 55.29 | 213,200 | -0.11 | | 0.20 | |
| UWN | Nevada Gold & Casinos | 2.430 | 2.330 | 2.430 | 20,900 | 0.070 | | 2.97 | |
| UWT | Velocity 3X Long Crude Oil | 14.84 | 13.19 | 14.74 | 8,233,400 | 1.34 | | 10.00 | |
| UXI | Ultra Industrials Proshares | 57.20 | 56.44 | 57.07 | 2,500 | -0.35 | | 0.61 | |
| UYG | Ultra Financials Proshares | 104.6 | 102.8 | 103.5 | 25,100 | -0.4 | | 0.38 | |
| UYM | Ultra Basic Materials Proshares | 57.59 | 56.75 | 57.35 | 5,500 | 0.21 | | 0.37 | |