| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAE | UAE Ishares MSCI ETF | 13.92 | 13.82 | 13.92 | 6,900 | 0.11 |  | 0.80 |   |
| UAL | United Continental Holdings | 93.50 | 92.32 | 92.51 | 1,552,700 | -0.01 |  | 0.01 | |
| UBCP | United Bncp Inc | 12.55 | 12.35 | 12.35 | 1,400 | -0.06 | | 0.48 | |
| UBFO | United Security Bcsh | 10.33 | 10.24 | 10.24 | 21,100 | -0.05 | | 0.49 | |
| UBIO | Ultrapro Biotechnology Proshares | 26.23 | 25.30 | 26.23 | 64,000 | 1.26 | | 5.05 | |
| UBNK | United Fin Bncp | 14.55 | 14.08 | 14.12 | 9,561,700 | -0.41 | | 2.82 | |
| UBOH | United Bancshares | 21.40 | 21.30 | 21.39 | 1,600 | 0.25 | | 1.18 | |
| UBSI | United Bkshs Inc | 39.87 | 39.47 | 39.51 | 195,600 | -0.16 | | 0.40 | |
| UBX | Unity Biotechnology Inc | 6.765 | 6.280 | 6.540 | 129,100 | 0.220 | | 3.48 | |
| UCBI | United Comm Banks | 31.59 | 31.26 | 31.48 | 482,700 | 0.09 | | 0.29 | |
| UCFC | United Community Fnl | 11.36 | 11.18 | 11.26 | 69,200 | 0.01 | | 0.09 | |
| UCTT | Ultra Clean Holdings | 23.29 | 22.54 | 22.64 | 459,300 | 0.01 | | 0.04 | |
| UEIC | Universal Elect IN | 58.36 | 56.93 | 56.94 | 65,000 | -0.95 | | 1.64 | |
| UEPS | Net 1 Ueps Techs Inc | 3.250 | 3.140 | 3.140 | 159,500 | -0.050 | | 1.57 | |
| UFCS | United Fire Group | 44.28 | 43.56 | 43.58 | 43,500 | -0.19 | | 0.43 | |
| UFPI | Universal Forest Prd | 50.44 | 49.44 | 49.63 | 388,500 | -0.11 | | 0.22 | |
| UFPT | U F P Tech Inc | 42.99 | 42.28 | 42.55 | 20,200 | 0.02 | | 0.05 | |
| UG | United Guardian Inc | 18.92 | 18.92 | 18.92 | 500 | -0.52 | | 2.70 | |
| UGLD | VS 3X Gold | 129.2 | 128.0 | 128.6 | 54,200 | -1.0 | | 0.78 | |
| UHAL | A M E R C O | 374.7 | 370.0 | 370.0 | 39,900 | -4.1 | | 1.09 | |
| UIHC | United Insurance Hld | 12.99 | 12.59 | 12.68 | 61,700 | -0.30 | | 2.31 | |
| ULBI | Ultralife Corp | 9.300 | 8.995 | 9.085 | 19,100 | -0.085 | | 0.93 | |
| ULH | Universal Logis Hldg | 21.16 | 20.88 | 20.88 | 150,100 | -0.16 | | 0.76 | |
| ULTA | Ulta Beauty Inc | 246.7 | 240.1 | 246.3 | 872,400 | 3.4 | | 1.41 | |
| UMBF | Ump Financial Corp | 68.48 | 65.64 | 65.76 | 82,600 | -0.17 | | 0.26 | |
| UMPQ | Umpqua Holdings Corp | 16.50 | 16.29 | 16.31 | 1,090,700 | -0.08 | | 0.49 | |
| UMRX | Unum Therapeutics Inc | 1.0600 | 0.7600 | 0.7950 | 248,900 | -0.2150 | | 21.29 | |
| UNAM | Unico American Cp | 6.070 | 6.000 | 6.000 | 800 | -0.470 | | 7.26 | |
| UNB | Union Bankshares Inc | 36.78 | 36.02 | 36.04 | 3,300 | -0.37 | | 1.02 | |
| UNIT | Uniti Group Inc | 7.250 | 7.040 | 7.195 | 4,066,700 | 0.095 | | 1.34 | |
| UNTY | Unity Bancorp Inc | 22.38 | 22.05 | 22.16 | 10,800 | 0.21 | | 0.96 | |
| UONE | Urban One Inc | 2.300 | 2.100 | 2.200 | 20,200 | 0.110 | | 5.26 | |
| UONEK | Urban One Inc | 2.170 | 2.050 | 2.050 | 592,100 | -0.050 | | 2.38 | |
| UPLD | Upland Software Inc | 36.56 | 35.39 | 36.44 | 319,400 | 1.07 | | 3.03 | |
| UPWK | Upwork Inc | 12.11 | 11.81 | 11.85 | 1,064,800 | -0.13 | | 1.09 | |
| URBN | Urban Outfitters Inc | 31.41 | 30.45 | 31.06 | 2,197,600 | 0.33 | | 1.07 | |
| URGN | Urogen Pharma Ltd | 26.68 | 25.71 | 26.57 | 104,200 | 0.27 | | 1.03 | |
| UROV | Urovant Sciences Ltd | 9.560 | 9.200 | 9.270 | 32,200 | -0.220 | | 2.32 | |
| USAK | U S A Truck Inc | 7.600 | 7.380 | 7.410 | 23,300 | -0.180 | | 2.37 | |
| USAP | Universal Stainles | 14.67 | 14.00 | 14.45 | 13,600 | 0.09 | | 0.63 | |
| USAU | U.S. Gold Corp | 0.7300 | 0.7001 | 0.7299 | 222,500 | -0.0201 | | 2.68 | |
| USCR | U S Concrete Inc | 44.13 | 42.87 | 43.07 | 185,800 | -0.56 | | 1.28 | |
| USEG | U S Energy Corp | 0.3600 | 0.3247 | 0.3599 | 39,800 | 0.0149 | | 4.32 | |
| USIG | Broad USD Investment Gr. Corp Bond | 58.03 | 57.93 | 57.94 | 846,700 | -0.04 | | 0.07 | |
| USIO | Usio Inc | 2.035 | 1.860 | 1.950 | 45,700 | -0.150 | | 7.14 | |
| USLB | Russell 1000 Low Beta EW Invesco ETF | 34.16 | 34.02 | 34.16 | 9,500 | 0.25 | | 0.73 | |
| USLM | U S Lime & Mineral | 94.34 | 93.52 | 93.55 | 3,400 | 0.38 | | 0.41 | |
| USLV | VS 3X Silver | 80.90 | 79.36 | 80.09 | 188,900 | -1.12 | | 1.38 | |
| USMC | Principal U.S. Mega-Cap Multi-Factor | 30.37 | 30.26 | 30.36 | 16,600 | 0.15 | | 0.48 | |
| USOI | Credit Suisse Ag Credit Suisse X-Links | 20.89 | 20.40 | 20.57 | 5,900 | 0.17 | | 0.83 | |
| USWS | U.S. Well Services Inc | 2.040 | 1.930 | 1.930 | 36,800 | -0.010 | | 0.52 | |
| USWSW | U.S. Well Services Inc WT | 0.2299 | 0.1400 | 0.2292 | 9,100 | 0.1179 | | 105.93 | |
| UTHR | United Therapeutic | 91.11 | 89.64 | 90.43 | 353,900 | 0.90 | | 1.01 | |
| UTMD | Utah Medical Prod | 100.34 | 98.12 | 99.80 | 5,500 | 0.81 | | 0.82 | |
| UTSI | Utstarcom Holdings C | 3.000 | 2.940 | 2.990 | 6,900 | -0.010 | | 0.33 | |
| UVSP | Univest Corp of Penn | 26.15 | 25.84 | 25.87 | 35,100 | -0.11 | | 0.42 | |
| UXIN | Uxin Ltd Ads | 2.670 | 2.320 | 2.540 | 935,800 | -0.130 | | 4.87 | |