| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 18.65 | 18.34 | 18.46 | 141,852 | -0.23 |  | 1.23 |   |
| UAA | Under Armour | 20.50 | 20.14 | 20.33 | 388,302 | -0.24 | | 1.17 | |
| UAN | Cvr Partners LP | 3.780 | 3.730 | 3.750 | 8,804 | -0.040 | | 1.06 | |
| UBA | Urstadt Biddle Properties Inc | 20.89 | 20.80 | 20.89 | 1,808 | -0.04 | | 0.19 | |
| UBP | Urstadt Biddle Properties Inc | 16.91 | 16.83 | 16.91 | 867 | 0.31 |  | 1.87 | |
| UBP-G | Urstadt Biddle Properties Inc | 25.37 | 25.23 | 25.31 | 500 | -0.09 | | 0.35 | |
| UBP-H | Urstadt Biddle Properties Inc Pfd. | 24.72 | 24.72 | 24.72 | 600 | 0.02 | | 0.08 | |
| UBS | UBS Group Ag | 16.63 | 16.57 | 16.57 | 243,626 | 0.06 | | 0.36 | |
| UDR | United Dominion Realty Trust | 40.80 | 40.55 | 40.55 | 75,518 | -0.25 | | 0.61 | |
| UE | Urban Edge Properties | 22.13 | 22.03 | 22.10 | 14,064 | -0.07 | | 0.32 | |
| UFI | Unifi Inc | 28.50 | 28.31 | 28.31 | 1,615 | -0.19 | | 0.67 | |
| UFS | Domtar Corp | 54.05 | 53.76 | 53.80 | 14,594 | 0.05 | | 0.09 | |
| UGI | Ugi Corp | 54.76 | 54.45 | 54.47 | 20,403 | 0.04 | | 0.07 | |
| UGP | Ultrapar Participacoes S.A. | 9.170 | 9.060 | 9.110 | 43,708 | 0.000 |  | 0.00 | |
| UHS | Universal Health Services | 127.1 | 126.7 | 126.9 | 9,916 | 0.2 | | 0.13 | |
| UHT | Universal Health Realty Income Trust | 72.46 | 72.36 | 72.43 | 1,012 | -0.09 | | 0.12 | |
| UIS | Unisys Corp | 20.39 | 20.20 | 20.20 | 44,443 | -0.30 | | 1.46 | |
| UL | Unilever Plc | 55.46 | 55.29 | 55.31 | 164,178 | -0.58 | | 1.04 | |
| UMC | United Microelectronics Corp | 2.510 | 2.500 | 2.510 | 41,669 | 0.010 | | 0.40 | |
| UMH | Umh Properties | 15.66 | 15.60 | 15.66 | 2,008 | 0.02 | | 0.13 | |
| UMH-B | Umh Properties Inc | 26.50 | 26.30 | 26.34 | 7,200 | 0.05 | | 0.17 | |
| UMH-C | Umh Properties Inc | 24.93 | 24.92 | 24.93 | 1,100 | -0.02 | | 0.08 | |
| UMH-D | Umh Properties Inc Cum Red Pfd Ser D | 23.85 | 23.82 | 23.84 | 1,600 | -0.04 | | 0.15 | |
| UN | Unilever Nv | 56.13 | 55.97 | 55.98 | 97,965 | -0.53 | | 0.94 | |
| UNF | Unifirst Corp | 175.8 | 175.8 | 175.8 | 225 | -0.2 | | 0.09 | |
| UNH | Unitedhealth Group Inc | 268.7 | 266.7 | 268.7 | 100,345 | 2.0 | | 0.76 | |
| UNM | Unumprovident Corp | 40.76 | 40.25 | 40.25 | 372,165 | -0.26 | | 0.64 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 25.05 | 25.04 | 25.04 | 2,600 | 0.00 | | 0.00 | |
| UNP | Union Pacific Corp | 164.8 | 163.1 | 164.6 | 231,062 | -0.4 | | 0.22 | |
| UNT | Unit Corp | 27.94 | 26.98 | 27.51 | 38,366 | 0.53 | | 1.96 | |
| UNVR | Univar Inc | 30.88 | 30.28 | 30.70 | 176,031 | -0.30 | | 0.97 | |
| UPS | United Parcel Service | 118.7 | 118.2 | 118.5 | 90,585 | 0.0 | | 0.03 | |
| URI | United Rentals | 168.9 | 166.7 | 167.0 | 51,691 | -2.0 | | 1.20 | |
| USA | Liberty All-Star Equity Fund | 6.840 | 6.800 | 6.800 | 195,742 | -0.010 | | 0.15 | |
| USAC | USA Compression Partners LP | 16.68 | 16.56 | 16.67 | 48,088 | 0.10 | | 0.60 | |
| USB | U.S. Bancorp | 55.31 | 55.00 | 55.12 | 308,685 | -0.02 | | 0.04 | |
| USB-A | U.S. Bancorp Depositary Shares | 920.0 | 920.0 | 920.0 | 200 | -1.4 | | 0.15 | |
| USB-H | U.S. Bancorp Dep Sh | 22.40 | 22.40 | 22.40 | 3,031 | -0.01 | | 0.04 | |
| USB-M | U.S. Bancorp | 27.56 | 27.48 | 27.49 | 1,922 | 0.02 | | 0.07 | |
| USB-O | U.S. Bancorp | 25.06 | 25.06 | 25.06 | 2,171 | 0.00 | | 0.00 | |
| USB-P | US Bancorp [De] Depositary Shs Repstg | 25.09 | 25.04 | 25.09 | 18,238 | 0.00 | | 0.00 | |
| USDP | USD Partners LP | 9.800 | 9.750 | 9.750 | 4,649 | -0.050 | | 0.51 | |
| USFD | US Foods Holding | 31.35 | 31.03 | 31.08 | 38,170 | -0.23 | | 0.73 | |
| USG | USG Corp | 43.38 | 43.34 | 43.36 | 69,094 | 0.01 | | 0.02 | |
| USM | United States Cellular Corp | 44.37 | 43.96 | 44.35 | 3,637 | -0.05 | | 0.11 | |
| USNA | Usana Health Sciences Inc | 119.8 | 119.4 | 119.8 | 856 | 0.5 | | 0.42 | |
| USPH | U.S. Physical Therapy | 117.4 | 113.0 | 115.6 | 3,873 | -1.3 | | 1.09 | |
| USX | U.S. Xpress Enterprises Inc. Class A | 14.21 | 13.90 | 13.97 | 29,591 | -0.11 | | 0.78 | |
| UTF | Cohen & Steers Infrastructure Fund | 22.94 | 22.90 | 22.90 | 7,750 | -0.04 | | 0.17 | |
| UTI | Universal Technical Institute Inc | 2.710 | 2.620 | 2.650 | 49,400 | 0.000 | | 0.00 | |
| UTL | Unitil Corp | 51.18 | 50.09 | 50.91 | 1,300 | -0.35 | | 0.68 | |
| UTX | United Technologies Corp | 142.0 | 141.0 | 141.1 | 139,384 | -1.0 | | 0.72 | |
| UVE | Universal Insurance Holdings Inc | 47.95 | 47.66 | 47.70 | 19,162 | 0.00 | | 0.00 | |
| UVV | Universal Corp | 67.05 | 65.39 | 65.40 | 9,446 | -1.85 | | 2.75 | |
| UZA | United States Cellular Corp | 25.08 | 25.08 | 25.08 | 1,601 | 0.00 | | 0.00 | |
| UZB | United States Cellular Corpora | 25.72 | 25.72 | 25.72 | 271 | 0.13 | | 0.51 | |
| UZC | United States Cellular Corpora | 25.99 | 25.99 | 25.99 | 707 | -0.01 | | 0.04 | |