| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAE | UAE Ishares MSCI ETF | 18.93 | 18.83 | 18.84 | 45,744 | -0.02 |  | 0.11 |   |
| UAL | United Airlines Holdings Inc | 83.49 | 80.96 | 81.42 | 4,111,337 | 0.10 |  | 0.12 | |
| UBCP | United Bncp Inc | 14.84 | 14.28 | 14.28 | 1,876 | -0.55 | | 3.71 | |
| UBFO | United Security Bcsh | 9.050 | 8.920 | 9.010 | 13,940 | 0.070 | | 0.79 | |
| UBND | Victory ESG Core Plus Bond ETF | 21.69 | 21.66 | 21.69 | 103,400 | -0.01 | | 0.05 | |
| UBRL | Graniteshares 2X Long Uber Daily ETF | 36.41 | 34.59 | 36.28 | 190,825 | 0.61 | | 1.71 | |
| UBSI | United Bkshs Inc | 38.55 | 37.80 | 38.23 | 371,251 | 0.43 | | 1.14 | |
| UBX | Unity Biotechnology Inc | 0.3200 | 0.2000 | 0.2100 | 2,940,827 | -0.1004 | | 33.41 | |
| UBXG | U-Bx Technology Ltd | 3.000 | 2.870 | 2.910 | 1,819 | -0.073 | | 2.44 | |
| UCAR | U Power Limited | 4.190 | 3.770 | 3.790 | 60,484 | -0.410 | | 9.81 | |
| UCL | Ucloudlink Group Inc ADR | 1.900 | 1.800 | 1.890 | 17,672 | 0.060 | | 3.28 | |
| UCRD | Victory ESG Corporate Bond ETF | 21.31 | 21.31 | 21.31 | 100 | -0.05 | | 0.23 | |
| UCTT | Ultra Clean Holdings | 25.82 | 24.46 | 24.97 | 284,852 | 0.78 | | 3.23 | |
| UCYB | Ultra Nasdaq Cybersecurity 2X ETF | 62.78 | 62.30 | 62.54 | 3,091 | 0.14 | | 0.22 | |
| UDMY | Udemy Inc | 6.960 | 6.780 | 6.880 | 1,472,975 | 0.020 | | 0.29 | |
| UEIC | Universal Elect IN | 7.200 | 6.750 | 6.750 | 42,868 | -0.110 | | 1.60 | |
| UEVM | USAA MSCI EM Value Momentum Blend Index | 52.39 | 52.18 | 52.39 | 580 | 0.23 | | 0.44 | |
| UFCS | United Fire Group | 28.12 | 27.52 | 27.65 | 82,276 | -0.03 | | 0.11 | |
| UFG | Uni-Fuels Holdings Limited Cl A | 2.380 | 2.000 | 2.280 | 38,049 | 0.100 | | 4.57 | |
| UFIV | US Treasury 5 Year Note ETF | 48.68 | 48.66 | 48.68 | 15,541 | -0.05 | | 0.10 | |
| UFO | Procure Space ETF | 30.06 | 29.61 | 29.97 | 78,554 | 0.35 | | 1.18 | |
| UFPI | Universal Forest Prd | 105.9 | 102.2 | 104.4 | 344,918 | 1.6 | | 1.59 | |
| UFPT | U F P Tech Inc | 247.2 | 239.9 | 241.6 | 86,943 | 2.1 | | 0.85 | |
| UG | United Guardian Inc | 8.240 | 8.090 | 8.090 | 2,229 | -0.165 | | 2.00 | |
| UGRO | Urban-Gro Inc | 0.3300 | 0.2900 | 0.2976 | 210,450 | -0.0039 | | 1.29 | |
| UHG | United Homes Group Inc | 2.930 | 2.790 | 2.830 | 126,959 | -0.020 | | 0.70 | |
| UHGWW | United Homes Group Inc WT | 0.7800 | 0.6700 | 0.7800 | 4,203 | -0.0900 | | 10.34 | |
| UITB | USAA Core Intermediate-Term Bond ETF | 46.73 | 46.63 | 46.69 | 88,012 | -0.05 | | 0.11 | |
| UIVM | USAA MSCI Intl Value Momentum Blend | 58.32 | 58.28 | 58.32 | 726 | 0.30 | | 0.52 | |
| UK | Ucommune Intl Ltd | 1.060 | 1.040 | 1.060 | 13,195 | 0.007 | | 0.67 | |
| UKOMW | Ucommune Intl Ltd WT | 0.0100 | 0.0100 | 0.0100 | 509 | -0.0014 | | 15.05 | |
| ULBI | Ultralife Corp | 8.980 | 8.710 | 8.880 | 21,246 | 0.000 |  | 0.00 | |
| ULCC | Frontier Group Holdings Inc | 4.140 | 3.970 | 3.990 | 2,015,648 | 0.020 | | 0.51 | |
| ULH | Universal Logis Holdings | 27.56 | 26.08 | 27.29 | 34,331 | 1.11 | | 4.26 | |
| ULTA | Ulta Beauty Inc | 497.8 | 476.1 | 482.4 | 876,532 | 7.2 | | 1.52 | |
| ULVM | USAA MSCI USA Value Momentum Blend Index | 85.48 | 85.48 | 85.48 | 86 | -0.07 | | 0.08 | |
| ULY | Urgent.Ly Inc | 8.375 | 7.112 | 8.370 | 286,122 | 0.910 | | 12.20 | |
| UMBF | UMB Financial Corp | 111.3 | 109.2 | 110.4 | 321,486 | 1.2 | | 1.06 | |
| UMBFO | UMB Financial Corp | 26.21 | 25.90 | 25.98 | 129,330 | -0.02 | | 0.06 | |
| UMBFP | UMB Financial Corporation ADR 7.00% | 24.98 | 24.97 | 24.97 | 2,191 | -0.01 | | 0.04 | |
| UMMA | Wahed Dow Jones Islamic World ETF | 26.86 | 26.40 | 26.61 | 30,535 | 0.20 | | 0.74 | |
| UNB | Union Bankshares Inc | 29.00 | 26.95 | 28.52 | 26,431 | 0.96 | | 3.47 | |
| UNCY | Unicycive Therapeutics Inc | 5.080 | 4.620 | 4.970 | 634,985 | 0.280 | | 5.97 | |
| UNIT | Uniti Group Inc | 4.370 | 4.210 | 4.320 | 1,122,632 | 0.080 | | 1.89 | |
| UNIY | Wisdomtree VOYA Yield Enhanced USD Fund | 48.33 | 48.33 | 48.33 | 100 | -0.05 | | 0.10 | |
| UNTY | Unity Bancorp Inc | 53.38 | 52.04 | 52.39 | 60,593 | 0.20 | | 0.38 | |
| UOKA | Mdjm Ltd | 2.600 | 2.510 | 2.570 | 6,457 | 0.010 | | 0.39 | |
| UONE | Urban One Inc | 1.900 | 1.580 | 1.660 | 257,800 | 0.060 | | 3.77 | |
| UONEK | Urban One Inc | 1.4000 | 0.5601 | 0.6100 | 3,110,651 | -0.0889 | | 12.72 | |
| UPB | Upstream Bio Inc | 11.22 | 10.75 | 10.90 | 207,281 | -0.08 | | 0.73 | |
| UPBD | Upbound Group Inc | 26.43 | 25.58 | 26.11 | 310,320 | 0.54 | | 2.10 | |
| UPC | Universe Pharmaceuticals Inc | 3.800 | 3.540 | 3.740 | 56,349 | 0.130 | | 3.60 | |
| UPGR | Xt US Green Infrastructure Equity ETF | 19.16 | 19.16 | 19.16 | 100 | -0.02 | | 0.10 | |
| UPLD | Upland Software Inc | 2.060 | 1.930 | 2.010 | 45,134 | 0.100 | | 5.21 | |
| UPST | Upstart Holdings Inc | 80.20 | 75.19 | 76.07 | 6,986,023 | -0.28 | | 0.37 | |
| UPWK | Upwork Inc | 13.65 | 13.38 | 13.47 | 1,194,695 | 0.05 | | 0.37 | |
| UPXI | Upexi Inc | 4.170 | 3.350 | 4.160 | 8,729,751 | 0.870 | | 26.69 | |
| URBN | Urban Outfitters Inc | 71.14 | 69.20 | 70.51 | 1,499,115 | -0.14 | | 0.19 | |
| URGN | Urogen Pharma Ltd | 13.89 | 13.26 | 13.65 | 611,903 | 0.22 | | 1.63 | |
| URNJ | Sprott Junior Uranium Miners ETF | 20.72 | 19.45 | 19.95 | 524,117 | -0.87 | | 4.18 | |
| UROY | Uranium Royalty Corp | 2.470 | 2.330 | 2.370 | 2,569,466 | -0.110 | | 4.45 | |
| USAF | Atlas America Fund | 26.55 | 26.48 | 26.48 | 2,460 | -0.02 | | 0.06 | |
| USAR | USA Rare Earth Inc | 10.000 | 9.490 | 9.870 | 763,164 | 0.230 | | 2.39 | |
| USARW | USA Rare Earth Inc WT | 2.430 | 2.110 | 2.300 | 94,963 | 0.060 | | 2.63 | |
| USAU | U.S. Gold Corp | 12.90 | 11.81 | 12.31 | 486,948 | -0.55 | | 4.29 | |
| USCB | Uscb Financial Hldgs Inc | 17.33 | 16.81 | 17.11 | 20,888 | 0.19 | | 1.12 | |
| USCL | Ishares Climate Conscious & Transition | 73.94 | 73.86 | 73.91 | 934 | -0.10 | | 0.13 | |
| USDX | Sgi Enhanced Core ETF | 25.67 | 25.60 | 25.66 | 29,202 | 0.05 | | 0.20 | |
| USEA | United Maritime Corp | 1.540 | 1.490 | 1.520 | 9,806 | 0.010 | | 0.66 | |
| USEG | U S Energy Corp | 1.420 | 1.320 | 1.390 | 680,664 | 0.070 | | 5.26 | |
| USFI | Brandywineglobal U.S. Fixed Income ETF | 24.19 | 24.19 | 24.19 | 100 | -0.07 | | 0.27 | |
| USGO | U.S. Goldmining Inc | 8.830 | 8.250 | 8.380 | 21,753 | -0.290 | | 3.40 | |
| USGOW | U.S. Goldmining Inc WT | 0.9499 | 0.8700 | 0.9499 | 502 | 0.0815 | | 9.39 | |
| USIG | Broad USD Investment Gr. Corp Bond | 50.88 | 50.81 | 50.87 | 1,332,290 | -0.09 | | 0.18 | |
| USIN | Wisdomtree 7-10 Year Laddered Treasury | 49.69 | 49.69 | 49.69 | 9 | -0.09 | | 0.18 | |
| USIO | Usio Inc | 1.620 | 1.580 | 1.600 | 66,533 | 0.020 | | 1.27 | |
| USLM | U S Lime & Mineral | 102.6 | 100.0 | 101.7 | 101,876 | 0.0 | | 0.03 | |
| USMC | Principal U.S. Mega-Cap ETF | 62.51 | 62.16 | 62.24 | 58,313 | -0.19 | | 0.30 | |
| USOI | CS X-Links Crude Oil Covered Call ETN | 55.80 | 55.25 | 55.69 | 49,715 | 0.56 | | 1.02 | |
| USOY | DeFiance Oil Enhanced Options Income ETF | 9.500 | 9.450 | 9.490 | 170,099 | 0.050 | | 0.53 | |
| USRD | Themes US R&D Champions ETF | 32.44 | 32.44 | 32.44 | 0 | 0.15 | | 0.46 | |
| USSH | Wisdomtree 1-3 Year Laddered Treasury | 50.57 | 50.55 | 50.55 | 171 | -0.01 | | 0.02 | |
| USTB | USAA Core Short-Term Bond ETF | 50.74 | 50.71 | 50.74 | 119,199 | 0.00 | | 0.00 | |
| USVM | USAA MSCI USA Small Cap Value Mom Blend | 85.40 | 84.93 | 84.94 | 20,755 | 0.32 | | 0.38 | |
| USVN | US Treasury 7 Year Note ETF | 47.80 | 47.77 | 47.80 | 1,646 | -0.08 | | 0.17 | |
| USXF | Ishares ESG Advanced MSCI USA ETF | 54.43 | 54.16 | 54.29 | 44,703 | 0.11 | | 0.20 | |
| UTEN | US Treasury 10 Year Note ETF | 43.16 | 43.07 | 43.15 | 38,165 | -0.07 | | 0.16 | |
| UTHR | United Therapeutic | 298.5 | 290.5 | 294.2 | 291,556 | 4.0 | | 1.39 | |
| UTHY | US Treasury 30 Year Bond ETF | 40.74 | 40.47 | 40.74 | 5,584 | -0.06 | | 0.14 | |
| UTMD | Utah Medical Prod | 57.71 | 57.05 | 57.42 | 9,543 | 0.40 | | 0.70 | |
| UTRE | US Treasury 3 Year Note ETF | 49.42 | 49.41 | 49.42 | 2,387 | -0.01 | | 0.02 | |
| UTSI | Utstarcom Holdings C | 2.650 | 2.540 | 2.610 | 1,847 | -0.050 | | 1.88 | |
| UTWO | US Treasury 2 Year Note ETF | 48.25 | 48.23 | 48.25 | 34,893 | 0.01 | | 0.02 | |
| UTWY | US Treasury 20 Year Bond ETF | 42.82 | 42.82 | 42.82 | 203 | -0.06 | | 0.15 | |
| UVSP | Univest Corp of Penn | 32.65 | 32.02 | 32.40 | 77,834 | 0.28 | | 0.87 | |
| UXIN | Uxin Ltd ADR | 3.950 | 3.660 | 3.700 | 31,379 | -0.080 | | 2.13 | |
| UYLD | Angel Oak Ultra-Short Income ETF | 51.13 | 51.09 | 51.11 | 126,396 | 0.02 | | 0.04 | |
| UYSC | Uy Scuti Acquisition Corp | 10.06 | 10.05 | 10.06 | 77,898 | 0.01 | | 0.10 | |
| UYSCR | Uy Scuti Acquisition Corp. Rights | 0.2000 | 0.2000 | 0.2000 | 116,922 | 0.0000 | | 0.00 | |
| UYSCU | Uy Scuti Acquisition Corp. Units | 10.30 | 10.27 | 10.27 | 300 | 0.07 | | 0.69 | |