| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Cl C | 17.75 | 17.49 | 17.51 | 1,729,200 | -0.18 |  | 1.02 |   |
| UAA | Under Armour | 19.31 | 19.06 | 19.20 | 2,304,800 | -0.04 | | 0.21 | |
| UAN | Cvr Partners LP | 2.895 | 2.800 | 2.890 | 93,400 | 0.030 |  | 1.04 | |
| UBA | Urstadt Biddle Properties Inc | 24.82 | 24.15 | 24.25 | 78,300 | -0.45 | | 1.82 | |
| UBER | Uber Technologies Inc | 28.55 | 27.85 | 28.42 | 23,286,500 | 0.53 | | 1.90 | |
| UBP | Urstadt Biddle Properties Inc | 19.53 | 19.35 | 19.35 | 800 | -0.18 | | 0.92 | |
| UBP-H | Urstadt Biddle Pptys Inc [Ubp/Ph] | 26.10 | 25.98 | 25.98 | 1,700 | -0.02 | | 0.08 | |
| UBP-K | Urstadt Biddle Properties Inc 5.875% Prf | 25.55 | 25.50 | 25.55 | 9,100 | 0.01 | | 0.04 | |
| UBS | UBS Group Ag | 11.99 | 11.89 | 11.91 | 1,607,700 | -0.03 | | 0.25 | |
| UDR | United Dominion Realty Trust | 47.86 | 46.69 | 46.81 | 1,325,300 | -0.92 | | 1.93 | |
| UE | Urban Edge Properties | 20.46 | 19.76 | 19.78 | 819,600 | -0.64 | | 3.13 | |
| UFI | Unifi Inc | 25.18 | 24.83 | 25.06 | 43,200 | 0.11 | | 0.44 | |
| UFS | Domtar Corp | 38.44 | 37.99 | 38.31 | 463,300 | 0.02 | | 0.05 | |
| UGI | Ugi Corp | 43.70 | 43.34 | 43.41 | 728,300 | -0.06 | | 0.14 | |
| UGP | Ultrapar Participacoes S.A. | 5.310 | 5.235 | 5.310 | 1,557,000 | 0.100 | | 1.92 | |
| UHS | Universal Health Services | 144.9 | 143.3 | 144.7 | 358,200 | 0.1 | | 0.08 | |
| UHT | Universal Health Realty Income Trust | 121.2 | 118.2 | 118.6 | 43,800 | -2.5 | | 2.06 | |
| UI | Ubiquiti Networks | 193.1 | 191.0 | 192.5 | 156,900 | 0.1 | | 0.06 | |
| UIS | Unisys Corp | 11.31 | 11.00 | 11.26 | 409,800 | 0.25 | | 2.27 | |
| UL | Unilever Plc | 59.91 | 59.54 | 59.63 | 850,500 | -0.33 | | 0.55 | |
| UMC | United Microelectronics Corp | 2.660 | 2.640 | 2.650 | 357,800 | -0.020 | | 0.75 | |
| UMH | Umh Properties | 16.22 | 15.56 | 16.20 | 497,200 | 0.40 | | 2.53 | |
| UMH-B | Umh Pptys Inc [Umh/Pb] | 25.80 | 25.78 | 25.80 | 1,600 | 0.01 | | 0.03 | |
| UMH-C | Umh Pptys Inc [Umh/Pc] | 25.74 | 25.63 | 25.71 | 9,400 | 0.08 | | 0.31 | |
| UMH-D | Umh Pptys Inc [Umh/Pd] | 25.00 | 24.98 | 24.99 | 13,900 | 0.01 | | 0.06 | |
| UN | Unilever NV | 60.04 | 59.73 | 59.89 | 1,459,900 | -0.29 | | 0.48 | |
| UNF | Unifirst Corp | 210.1 | 205.4 | 209.4 | 43,100 | 3.7 | | 1.82 | |
| UNFI | United Nat Foods | 8.900 | 7.020 | 7.070 | 6,209,200 | -2.800 | | 28.37 | |
| UNH | Unitedhealth Group Inc | 280.7 | 278.0 | 280.5 | 2,751,400 | 1.0 | | 0.35 | |
| UNM | Unumprovident Corp | 30.31 | 29.77 | 30.19 | 2,788,700 | 0.24 | | 0.80 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 26.58 | 26.42 | 26.45 | 24,200 | -0.05 | | 0.19 | |
| UNP | Union Pacific Corp | 174.7 | 172.0 | 174.5 | 2,015,800 | 2.6 | | 1.51 | |
| UNT | Unit Corp | 0.9498 | 0.8732 | 0.9182 | 709,900 | -0.0018 | | 0.20 | |
| UNVR | Univar Inc | 23.77 | 23.45 | 23.68 | 759,100 | 0.10 | | 0.42 | |
| UPS | United Parcel Service | 118.5 | 116.8 | 116.8 | 3,355,600 | -1.8 | | 1.48 | |
| URI | United Rentals | 157.2 | 155.1 | 157.0 | 878,000 | 3.2 | | 2.07 | |
| USA | Liberty All-Star Equity Fund | 6.600 | 6.570 | 6.570 | 557,700 | 0.010 | | 0.15 | |
| USAC | USA Compression Partners LP | 16.06 | 15.67 | 16.03 | 257,100 | 0.17 | | 1.07 | |
| USB | U.S. Bancorp | 60.45 | 59.19 | 59.25 | 8,940,500 | -0.70 | | 1.17 | |
| USB-A | US Bancorp [Usb/Pa] | 862.0 | 862.0 | 862.0 | 100 | 1.0 | | 0.11 | |
| USB-H | US Bancorp [Usb/Ph] | 21.54 | 21.35 | 21.51 | 60,200 | 0.12 | | 0.56 | |
| USB-M | US Bancorp [Usb/Pm] | 27.27 | 27.14 | 27.26 | 92,700 | 0.10 | | 0.37 | |
| USB-O | US Bancorp [Usb/Po] | 25.60 | 25.48 | 25.57 | 9,200 | 0.06 | | 0.24 | |
| USB-P | US Bancorp Del [Usb/Pp] | 27.21 | 26.81 | 27.21 | 71,900 | 0.37 | | 1.38 | |
| USDP | USD Partners LP | 10.25 | 9.94 | 10.25 | 37,600 | 0.32 | | 3.22 | |
| USFD | US Foods Holding | 40.38 | 40.01 | 40.26 | 1,153,500 | 0.18 | | 0.45 | |
| USM | United States Cellular Corp | 34.71 | 34.17 | 34.54 | 175,500 | 0.41 | | 1.20 | |
| USNA | Usana Health Sciences Inc | 75.52 | 74.59 | 74.91 | 54,200 | -0.11 | | 0.15 | |
| USPH | U.S. Physical Therapy | 117.8 | 115.3 | 116.4 | 79,000 | -0.5 | | 0.43 | |
| USX | U.S. Xpress Enterprises Inc Cl A | 5.140 | 4.920 | 4.960 | 90,400 | -0.070 | | 1.39 | |
| UTF | Cohen & Steers Infrastructure Fund | 25.37 | 25.13 | 25.25 | 284,100 | 0.05 | | 0.20 | |
| UTI | Universal Technical Institute Inc | 7.610 | 7.170 | 7.220 | 76,100 | -0.030 | | 0.41 | |
| UTL | Unitil Corp | 63.06 | 62.39 | 62.93 | 49,200 | 0.04 | | 0.06 | |
| UTX | United Technologies Corp | 147.4 | 146.0 | 147.3 | 2,267,900 | 1.9 | | 1.31 | |
| UVE | Universal Insurance Holdings Inc | 29.05 | 28.68 | 29.02 | 151,600 | 0.11 | | 0.38 | |
| UVV | Universal Corp | 54.48 | 53.49 | 54.40 | 91,000 | 0.58 | | 1.08 | |
| UZA | United States Cellular Corp | 25.70 | 25.53 | 25.57 | 20,500 | -0.01 | | 0.04 | |
| UZB | United States Cellular Corp | 25.64 | 25.49 | 25.64 | 6,500 | 0.20 | | 0.79 | |
| UZC | United States Cellular Corp | 25.96 | 25.71 | 25.96 | 29,500 | 0.15 | | 0.58 | |