| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Cl C | 9.730 | 9.240 | 9.600 | 4,262,600 | 0.400 |  | 4.35 |   |
| UAA | Under Armour | 10.88 | 10.39 | 10.71 | 6,273,100 | 0.38 | | 3.68 | |
| UAN | Cvr Partners LP | 0.9678 | 0.9100 | 0.9460 | 192,400 | 0.0308 | | 3.37 | |
| UBA | Urstadt Biddle Properties Inc | 10.64 | 10.18 | 10.29 | 272,600 | 0.20 | | 1.98 | |
| UBER | Uber Technologies Inc | 33.18 | 31.51 | 32.27 | 21,347,500 | -0.63 |  | 1.91 | |
| UBP | Urstadt Biddle Properties Inc | 8.820 | 8.620 | 8.765 | 3,400 | 0.175 | | 2.04 | |
| UBP-H | Urstadt Biddle Pptys Inc [Ubp/Ph] | 22.90 | 22.87 | 22.89 | 12,600 | 0.07 | | 0.30 | |
| UBP-K | Urstadt Biddle Properties Inc 5.875% Prf | 22.31 | 22.04 | 22.28 | 7,500 | 0.09 | | 0.42 | |
| UBS | UBS Group Ag | 12.29 | 12.19 | 12.28 | 1,518,300 | 0.09 | | 0.74 | |
| UDR | United Dominion Realty Trust | 36.26 | 35.64 | 35.97 | 754,300 | 0.08 | | 0.22 | |
| UE | Urban Edge Properties | 11.31 | 10.82 | 11.02 | 808,800 | 0.29 | | 2.70 | |
| UFI | Unifi Inc | 12.70 | 11.05 | 12.54 | 215,300 | 1.63 | | 14.94 | |
| UFS | Domtar Corp | 28.15 | 26.88 | 28.06 | 1,968,000 | -0.42 | | 1.47 | |
| UGI | Ugi Corp | 35.55 | 34.85 | 35.24 | 939,500 | 0.47 | | 1.35 | |
| UGP | Ultrapar Participacoes S.A. | 3.570 | 3.410 | 3.470 | 498,600 | -0.040 | | 1.14 | |
| UHS | Universal Health Services | 114.1 | 109.5 | 112.6 | 642,600 | 3.2 | | 2.91 | |
| UHT | Universal Health Realty Income Trust | 76.46 | 72.86 | 75.93 | 41,300 | 3.07 | | 4.21 | |
| UI | Ubiquiti Networks | 193.5 | 185.0 | 190.7 | 128,800 | -1.3 | | 0.65 | |
| UIS | Unisys Corp | 13.35 | 12.61 | 12.79 | 544,900 | 0.11 | | 0.87 | |
| UL | Unilever Plc | 59.94 | 59.42 | 59.57 | 870,300 | -0.12 | | 0.20 | |
| UMC | United Microelectronics Corp | 4.390 | 4.220 | 4.280 | 3,842,500 | 0.000 |  | 0.00 | |
| UMH | Umh Properties | 14.01 | 13.55 | 13.74 | 274,400 | 0.01 | | 0.07 | |
| UMH-B | Umh Pptys Inc [Umh/Pb] | 25.59 | 25.55 | 25.59 | 5,000 | 0.05 | | 0.18 | |
| UMH-C | Umh Pptys Inc [Umh/Pc] | 25.13 | 24.90 | 25.00 | 15,500 | -0.03 | | 0.12 | |
| UMH-D | Umh Pptys Inc [Umh/Pd] | 24.80 | 24.62 | 24.79 | 10,800 | 0.17 | | 0.67 | |
| UN | Unilever NV | 58.57 | 58.01 | 58.18 | 1,308,100 | -0.09 | | 0.15 | |
| UNF | Unifirst Corp | 202.9 | 197.8 | 200.5 | 71,500 | 2.4 | | 1.23 | |
| UNFI | United Nat Foods | 20.70 | 19.96 | 20.52 | 634,300 | 0.61 | | 3.06 | |
| UNH | Unitedhealth Group Inc | 320.5 | 315.6 | 319.1 | 2,563,800 | 2.1 | | 0.65 | |
| UNM | Unumprovident Corp | 18.80 | 18.08 | 18.76 | 2,412,100 | 0.83 | | 4.63 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 26.60 | 26.08 | 26.17 | 23,400 | -0.07 | | 0.27 | |
| UNP | Union Pacific Corp | 187.3 | 183.5 | 186.9 | 3,368,500 | 3.9 | | 2.14 | |
| UNVR | Univar Inc | 18.74 | 17.32 | 17.72 | 4,248,600 | -0.64 | | 3.49 | |
| UPS | United Parcel Service | 162.7 | 157.0 | 159.6 | 7,396,400 | 2.7 | | 1.71 | |
| URI | United Rentals | 184.2 | 174.2 | 181.3 | 1,279,500 | 7.7 | | 4.42 | |
| USA | Liberty All-Star Equity Fund | 6.030 | 5.960 | 6.020 | 631,000 | 0.030 | | 0.50 | |
| USAC | USA Compression Partners LP | 12.16 | 11.66 | 12.07 | 314,000 | 0.49 | | 4.23 | |
| USB | U.S. Bancorp | 37.99 | 37.24 | 37.47 | 7,739,700 | 0.01 | | 0.03 | |
| USB-A | US Bancorp [Usb/Pa] | 840.5 | 840.5 | 840.5 | 300 | 0.0 | | 0.00 | |
| USB-H | US Bancorp [Usb/Ph] | 21.88 | 21.65 | 21.88 | 71,700 | 0.11 | | 0.51 | |
| USB-M | US Bancorp [Usb/Pm] | 26.62 | 26.50 | 26.55 | 112,500 | 0.03 | | 0.11 | |
| USB-O | US Bancorp [Usb/Po] | 25.99 | 25.77 | 25.78 | 27,600 | -0.16 | | 0.62 | |
| USB-P | US Bancorp Del [Usb/Pp] | 27.29 | 27.16 | 27.16 | 98,800 | -0.03 | | 0.11 | |
| USDP | USD Partners LP | 3.940 | 3.700 | 3.870 | 123,300 | 0.140 | | 3.75 | |
| USFD | US Foods Holding | 24.03 | 23.34 | 23.85 | 3,133,600 | 0.61 | | 2.62 | |
| USM | United States Cellular Corp | 35.53 | 34.55 | 35.36 | 268,700 | 0.24 | | 0.68 | |
| USNA | Usana Health Sciences Inc | 82.98 | 80.91 | 81.06 | 56,200 | -1.48 | | 1.79 | |
| USPH | U.S. Physical Therapy | 93.07 | 89.82 | 91.37 | 92,200 | -1.20 | | 1.30 | |
| USX | U.S. Xpress Enterprises Inc Cl A | 10.470 | 9.425 | 9.890 | 1,360,600 | 0.490 | | 5.21 | |
| UTF | Cohen & Steers Infrastructure Fund | 24.08 | 23.78 | 23.83 | 223,800 | 0.07 | | 0.29 | |
| UTI | Universal Technical Institute Inc | 8.280 | 7.730 | 7.820 | 221,000 | -0.240 | | 2.98 | |
| UTL | Unitil Corp | 43.42 | 42.42 | 42.60 | 45,900 | -0.27 | | 0.63 | |
| UVE | Universal Insurance Holdings Inc | 20.04 | 19.68 | 19.84 | 256,300 | 0.09 | | 0.46 | |
| UVV | Universal Corp | 45.90 | 44.82 | 45.20 | 149,100 | 0.56 | | 1.25 | |
| UZA | United States Cellular Corp | 25.96 | 25.56 | 25.70 | 14,800 | -0.20 | | 0.77 | |
| UZB | United States Cellular Corp | 25.83 | 25.48 | 25.48 | 55,400 | -0.34 | | 1.32 | |
| UZC | United States Cellular Corp | 25.77 | 25.61 | 25.64 | 27,000 | -0.04 | | 0.16 | |