| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAE | UAE Ishares MSCI ETF | 14.17 | 14.08 | 14.15 | 87,699 | -0.01 |  | 0.07 |   |
| UAL | United Continental Holdings | 90.29 | 88.94 | 90.23 | 2,157,243 | 0.25 |  | 0.28 | |
| UBCP | United Bncp Inc | 11.47 | 11.27 | 11.40 | 2,364 | 0.04 | | 0.35 | |
| UBFO | United Security Bcsh | 10.75 | 10.49 | 10.71 | 12,776 | 0.16 | | 1.52 | |
| UBIO | Ultrapro Biotechnology Proshares | 22.14 | 21.30 | 21.90 | 19,197 | -0.61 | | 2.71 | |
| UBNK | United Fin Bncp New | 14.26 | 14.01 | 14.19 | 609,894 | 0.05 | | 0.35 | |
| UBOH | United Bancshares | 20.02 | 19.30 | 20.02 | 4,276 | 0.64 | | 3.30 | |
| UBSI | United Bkshs Inc | 39.11 | 38.53 | 38.97 | 305,004 | 0.26 | | 0.67 | |
| UBX | Unity Biotechnology Inc | 7.200 | 6.850 | 6.990 | 380,963 | -0.190 | | 2.65 | |
| UCBI | United Comm Banks | 27.89 | 27.40 | 27.76 | 368,193 | 0.06 | | 0.22 | |
| UCFC | United Community Fnl | 10.91 | 10.55 | 10.81 | 187,667 | -0.01 | | 0.09 | |
| UCTT | Ultra Clean Holdings | 16.48 | 15.92 | 16.22 | 308,257 | -0.07 | | 0.43 | |
| UEIC | Universal Elect IN | 47.14 | 46.16 | 46.78 | 45,612 | -0.17 | | 0.36 | |
| UEPS | Net 1 Ueps Techs Inc | 3.450 | 3.380 | 3.430 | 42,723 | 0.020 | | 0.59 | |
| UFCS | United Fire Group | 48.00 | 46.98 | 47.44 | 58,380 | -0.35 | | 0.73 | |
| UFPI | Universal Forest Prd | 40.69 | 39.77 | 40.57 | 221,508 | 0.43 | | 1.07 | |
| UFPT | U F P Tech Inc | 41.85 | 40.21 | 40.24 | 19,740 | -1.66 | | 3.96 | |
| UG | United Guardian Inc | 19.33 | 19.12 | 19.21 | 3,705 | 0.26 | | 1.37 | |
| UGLD | VS 3X Gold | 144.3 | 136.0 | 138.6 | 236,770 | -2.7 | | 1.92 | |
| UHAL | A M E R C O | 397.5 | 386.1 | 395.2 | 82,883 | 7.9 | | 2.03 | |
| UIHC | United Insurance Hld | 13.78 | 13.29 | 13.39 | 87,043 | -0.25 | | 1.83 | |
| ULBI | Ultralife Corp | 8.750 | 8.570 | 8.670 | 10,020 | -0.030 | | 0.34 | |
| ULH | Universal Logis Hldg | 27.49 | 25.73 | 26.27 | 177,039 | 0.34 | | 1.31 | |
| ULTA | Ulta Beauty Inc | 233.7 | 227.4 | 229.3 | 1,679,304 | -4.5 | | 1.93 | |
| UMBF | Ump Financial Corp | 65.84 | 64.78 | 65.42 | 205,097 | -0.50 | | 0.76 | |
| UMPQ | Umpqua Holdings Corp | 17.04 | 16.60 | 16.99 | 1,617,474 | 0.21 | | 1.25 | |
| UMRX | Unum Therapeutics Inc | 2.170 | 1.950 | 2.000 | 30,685 | 0.000 |  | 0.00 | |
| UNAM | Unico American Cp | 5.990 | 5.900 | 5.950 | 5,280 | 0.040 | | 0.68 | |
| UNB | Union Bankshares Inc | 32.52 | 31.50 | 31.50 | 5,316 | -0.12 | | 0.38 | |
| UNIT | Uniti Group Inc | 8.100 | 7.850 | 8.000 | 920,994 | -0.040 | | 0.50 | |
| UNTY | Unity Bancorp Inc | 21.56 | 20.71 | 21.05 | 27,280 | -0.39 | | 1.82 | |
| UONE | Urban One Inc | 1.810 | 1.810 | 1.810 | 319 | -0.010 | | 0.55 | |
| UONEK | Urban One Inc | 1.900 | 1.800 | 1.830 | 66,086 | 0.030 | | 1.67 | |
| UPLD | Upland Software Inc | 36.72 | 35.66 | 36.64 | 285,216 | 0.70 | | 1.95 | |
| UPWK | Upwork Inc | 14.73 | 14.25 | 14.38 | 876,975 | -0.24 | | 1.64 | |
| URBN | Urban Outfitters Inc | 24.81 | 23.76 | 23.84 | 2,833,644 | -0.91 | | 3.68 | |
| URGN | Urogen Pharma Ltd | 36.50 | 35.28 | 36.24 | 158,559 | -0.09 | | 0.25 | |
| UROV | Urovant Sciences Ltd | 9.930 | 8.820 | 9.700 | 47,187 | 0.170 | | 1.78 | |
| USAK | U S A Truck Inc | 9.150 | 8.600 | 9.140 | 89,032 | 0.090 | | 0.99 | |
| USAP | Universal Stainles | 16.56 | 15.64 | 15.76 | 33,291 | -0.24 | | 1.50 | |
| USAT | USA Technologies Inc | 7.590 | 7.040 | 7.390 | 981,222 | -0.200 | | 2.64 | |
| USATP | USA Technologies Pfd | 26.00 | 25.98 | 26.00 | 400 | 0.39 | | 1.52 | |
| USAU | U.S. Gold Corp | 1.050 | 1.010 | 1.030 | 92,157 | -0.010 | | 0.96 | |
| USCR | U S Concrete Inc | 47.11 | 46.01 | 46.67 | 201,396 | -0.09 | | 0.19 | |
| USEG | U S Energy Corp | 0.5400 | 0.5000 | 0.5200 | 13,219 | 0.0000 | | 0.00 | |
| USIG | Broad USD Investment Gr. Corp Bond | 57.93 | 57.59 | 57.72 | 198,842 | 0.09 | | 0.16 | |
| USIO | Usio Inc | 2.290 | 2.160 | 2.210 | 35,714 | -0.090 | | 3.91 | |
| USLB | Russell 1000 Low Beta EW Invesco ETF | 33.75 | 33.64 | 33.67 | 4,648 | -0.13 | | 0.38 | |
| USLM | U S Lime & Mineral | 77.04 | 75.70 | 76.02 | 2,679 | -0.45 | | 0.59 | |
| USLV | VS 3X Silver | 100.34 | 92.49 | 95.59 | 617,271 | -5.34 | | 5.29 | |
| USMC | Principal U.S. Mega-Cap Multi-Factor | 29.47 | 29.28 | 29.43 | 46,335 | 0.03 | | 0.10 | |
| USOI | Credit Suisse Ag Credit Suisse X-Links | 20.89 | 20.65 | 20.70 | 1,029 | -0.03 | | 0.14 | |
| USWS | U.S. Well Services Inc | 2.630 | 2.210 | 2.220 | 113,276 | -0.240 | | 9.76 | |
| USWSW | U.S. Well Services Inc WT | 0.2621 | 0.2100 | 0.2300 | 41,000 | -0.0200 | | 8.00 | |
| UTHR | United Therapeutic | 86.34 | 83.70 | 84.20 | 443,106 | -1.67 | | 1.94 | |
| UTMD | Utah Medical Prod | 100.00 | 99.20 | 99.70 | 8,401 | 0.47 | | 0.47 | |
| UTSI | Utstarcom Holdings C | 3.000 | 2.970 | 2.970 | 5,337 | -0.010 | | 0.34 | |
| UVSP | Univest Corp of Penn | 26.22 | 25.85 | 26.11 | 100,730 | -0.06 | | 0.23 | |
| UXIN | Uxin Ltd Ads | 3.250 | 3.030 | 3.250 | 2,842,101 | 0.060 | | 1.88 | |