| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Cl C | 15.50 | 15.15 | 15.45 | 3,637,700 | 0.32 |  | 2.12 |   |
| UAA | Under Armour | 17.21 | 16.76 | 17.19 | 13,846,500 | 0.43 | | 2.57 | |
| UAN | Cvr Partners LP | 2.760 | 2.680 | 2.720 | 43,400 | 0.010 | | 0.37 | |
| UBA | Urstadt Biddle Properties Inc | 23.70 | 23.38 | 23.56 | 122,000 | 0.03 | | 0.13 | |
| UBER | Uber Technologies Inc | 40.31 | 38.70 | 39.66 | 32,014,200 | -0.43 |  | 1.07 | |
| UBP | Urstadt Biddle Properties Inc | 18.61 | 17.83 | 18.47 | 2,400 | -0.39 | | 2.07 | |
| UBP-H | Urstadt Biddle Pptys Inc [Ubp/Ph] | 27.10 | 27.10 | 27.10 | 200 | 0.00 |  | 0.00 | |
| UBP-K | Urstadt Biddle Properties Inc 5.875% Prf | 26.10 | 25.71 | 25.88 | 4,900 | -0.02 | | 0.08 | |
| UBS | UBS Group Ag | 13.31 | 13.09 | 13.12 | 4,500,000 | -0.09 | | 0.68 | |
| UDR | United Dominion Realty Trust | 50.33 | 49.69 | 50.32 | 2,099,500 | 0.71 | | 1.43 | |
| UE | Urban Edge Properties | 18.68 | 18.37 | 18.55 | 842,500 | 0.16 | | 0.87 | |
| UFI | Unifi Inc | 25.37 | 24.01 | 24.24 | 127,500 | -0.02 | | 0.08 | |
| UFS | Domtar Corp | 34.65 | 34.00 | 34.20 | 862,900 | -0.22 | | 0.64 | |
| UGI | Ugi Corp | 41.83 | 41.40 | 41.70 | 807,100 | 0.08 | | 0.19 | |
| UGP | Ultrapar Participacoes S.A. | 5.680 | 5.590 | 5.620 | 799,100 | 0.000 | | 0.00 | |
| UHS | Universal Health Services | 141.7 | 139.6 | 139.9 | 507,100 | -1.6 | | 1.11 | |
| UHT | Universal Health Realty Income Trust | 132.4 | 129.8 | 130.3 | 47,500 | -0.1 | | 0.05 | |
| UI | Ubiquiti Networks | 146.0 | 143.9 | 144.8 | 199,300 | -1.1 | | 0.73 | |
| UIS | Unisys Corp | 18.03 | 17.33 | 17.39 | 1,979,300 | -0.28 | | 1.58 | |
| UL | Unilever Plc | 60.46 | 60.21 | 60.38 | 944,100 | -0.15 | | 0.25 | |
| UMC | United Microelectronics Corp | 2.780 | 2.747 | 2.750 | 1,181,400 | -0.060 | | 2.14 | |
| UMH | Umh Properties | 16.46 | 16.25 | 16.42 | 77,400 | -0.01 | | 0.06 | |
| UMH-B | Umh Pptys Inc [Umh/Pb] | 25.71 | 25.67 | 25.69 | 21,900 | -0.53 | | 2.02 | |
| UMH-C | Umh Pptys Inc [Umh/Pc] | 26.18 | 26.08 | 26.10 | 8,900 | -0.33 | | 1.25 | |
| UMH-D | Umh Pptys Inc [Umh/Pd] | 24.82 | 24.72 | 24.81 | 213,100 | -0.25 | | 1.00 | |
| UN | Unilever NV | 59.76 | 59.42 | 59.73 | 1,010,000 | 0.28 | | 0.47 | |
| UNF | Unifirst Corp | 210.7 | 207.8 | 208.8 | 50,200 | -1.4 | | 0.69 | |
| UNFI | United Nat Foods | 7.880 | 7.460 | 7.540 | 544,700 | -0.300 | | 3.83 | |
| UNH | Unitedhealth Group Inc | 304.0 | 297.3 | 298.8 | 2,485,600 | -3.4 | | 1.13 | |
| UNM | Unumprovident Corp | 30.18 | 29.84 | 30.01 | 1,438,600 | -0.17 | | 0.56 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 27.45 | 27.25 | 27.45 | 21,900 | 0.14 | | 0.51 | |
| UNP | Union Pacific Corp | 185.5 | 182.7 | 184.0 | 2,134,800 | -0.6 | | 0.35 | |
| UNT | Unit Corp | 0.3800 | 0.3500 | 0.3500 | 954,013 | 0.0152 | | 4.54 | |
| UNVR | Univar Inc | 22.39 | 22.08 | 22.30 | 899,500 | 0.01 | | 0.04 | |
| UPS | United Parcel Service | 106.2 | 104.7 | 106.0 | 2,694,500 | 0.7 | | 0.67 | |
| URI | United Rentals | 161.1 | 154.9 | 156.9 | 602,100 | -3.2 | | 2.01 | |
| USA | Liberty All-Star Equity Fund | 7.000 | 6.930 | 6.970 | 671,400 | 0.020 | | 0.29 | |
| USAC | USA Compression Partners LP | 15.46 | 15.10 | 15.12 | 340,800 | -0.15 | | 0.98 | |
| USB | U.S. Bancorp | 55.33 | 54.84 | 55.11 | 4,351,400 | -0.07 | | 0.13 | |
| USB-A | US Bancorp [Usb/Pa] | 900.0 | 900.0 | 900.0 | 100 | 0.0 | | 0.00 | |
| USB-H | US Bancorp [Usb/Ph] | 22.91 | 22.62 | 22.90 | 76,400 | 0.25 | | 1.10 | |
| USB-M | US Bancorp [Usb/Pm] | 27.75 | 27.59 | 27.68 | 58,500 | 0.05 | | 0.17 | |
| USB-O | US Bancorp [Usb/Po] | 25.79 | 25.69 | 25.69 | 9,200 | -0.01 | | 0.04 | |
| USB-P | US Bancorp Del [Usb/Pp] | 28.08 | 27.99 | 28.05 | 31,400 | 0.08 | | 0.29 | |
| USDP | USD Partners LP | 10.15 | 10.04 | 10.15 | 17,200 | 0.11 | | 1.10 | |
| USFD | US Foods Holding | 40.73 | 40.33 | 40.50 | 1,205,400 | 0.06 | | 0.15 | |
| USM | United States Cellular Corp | 35.43 | 34.30 | 34.74 | 124,700 | -0.46 | | 1.31 | |
| USNA | Usana Health Sciences Inc | 76.06 | 74.09 | 75.14 | 126,300 | -0.05 | | 0.07 | |
| USPH | U.S. Physical Therapy | 127.0 | 124.7 | 125.8 | 56,800 | -0.7 | | 0.58 | |
| USX | U.S. Xpress Enterprises Inc Cl A | 6.360 | 5.860 | 5.940 | 309,900 | -0.360 | | 5.71 | |
| UTF | Cohen & Steers Infrastructure Fund | 27.53 | 27.28 | 27.53 | 359,100 | 0.30 | | 1.10 | |
| UTI | Universal Technical Institute Inc | 9.590 | 9.220 | 9.300 | 186,900 | 0.090 | | 0.98 | |
| UTL | Unitil Corp | 64.95 | 64.37 | 64.81 | 43,300 | 0.31 | | 0.48 | |
| UTX | United Technologies Corp | 154.1 | 152.6 | 153.5 | 3,886,400 | 0.4 | | 0.26 | |
| UVE | Universal Insurance Holdings Inc | 24.75 | 24.33 | 24.64 | 113,800 | -0.07 | | 0.28 | |
| UVV | Universal Corp | 51.24 | 50.00 | 50.47 | 126,400 | -0.51 | | 1.00 | |
| UZA | United States Cellular Corp | 26.55 | 26.31 | 26.50 | 13,200 | 0.15 | | 0.59 | |
| UZB | United States Cellular Corp | 26.52 | 26.45 | 26.45 | 628 | 0.00 | | 0.00 | |
| UZC | United States Cellular Corp | 26.74 | 26.54 | 26.59 | 8,100 | 0.06 | | 0.23 | |