| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Cl C | 8.580 | 8.070 | 8.320 | 3,230,000 | -0.440 |  | 5.02 |   |
| UAA | Under Armour | 9.760 | 9.070 | 9.440 | 5,064,700 | -0.450 | | 4.55 | |
| UAN | Cvr Partners LP | 1.130 | 1.000 | 1.020 | 158,800 | -0.120 | | 10.53 | |
| UBA | Urstadt Biddle Properties Inc | 14.65 | 13.56 | 14.33 | 110,300 | -0.52 | | 3.50 | |
| UBER | Uber Technologies Inc | 28.03 | 25.07 | 27.28 | 40,292,200 | -0.84 | | 2.99 | |
| UBP | Urstadt Biddle Properties Inc | 14.57 | 13.00 | 13.30 | 2,900 | -1.52 | | 10.26 | |
| UBP-H | Urstadt Biddle Pptys Inc [Ubp/Ph] | 20.38 | 19.10 | 19.10 | 6,200 | -2.28 | | 10.66 | |
| UBP-K | Urstadt Biddle Properties Inc 5.875% Prf | 20.60 | 18.70 | 18.70 | 8,600 | -2.57 | | 12.08 | |
| UBS | UBS Group Ag | 9.655 | 9.255 | 9.360 | 5,363,800 | -0.510 | | 5.17 | |
| UDR | United Dominion Realty Trust | 38.96 | 34.42 | 37.94 | 2,046,100 | 2.16 |  | 6.04 | |
| UE | Urban Edge Properties | 9.405 | 8.760 | 8.830 | 2,017,200 | -0.920 | | 9.44 | |
| UFI | Unifi Inc | 11.37 | 10.49 | 11.29 | 71,800 | -0.36 | | 3.09 | |
| UFS | Domtar Corp | 22.24 | 21.00 | 21.55 | 591,300 | -0.55 | | 2.49 | |
| UGI | Ugi Corp | 26.75 | 24.49 | 26.06 | 1,796,100 | -0.19 | | 0.72 | |
| UGP | Ultrapar Participacoes S.A. | 2.700 | 2.490 | 2.560 | 1,158,200 | -0.250 | | 8.90 | |
| UHS | Universal Health Services | 92.13 | 86.22 | 88.99 | 1,375,600 | -2.85 | | 3.10 | |
| UHT | Universal Health Realty Income Trust | 100.06 | 91.72 | 93.99 | 66,100 | -4.75 | | 4.81 | |
| UI | Ubiquiti Networks | 142.8 | 132.7 | 133.4 | 231,800 | -12.6 | | 8.65 | |
| UIS | Unisys Corp | 12.02 | 10.86 | 11.73 | 743,700 | 0.02 | | 0.17 | |
| UL | Unilever Plc | 50.20 | 47.85 | 49.25 | 1,476,600 | -0.59 | | 1.18 | |
| UMC | United Microelectronics Corp | 2.250 | 2.150 | 2.160 | 961,400 | -0.120 | | 5.26 | |
| UMH | Umh Properties | 11.02 | 10.30 | 10.43 | 199,300 | -0.79 | | 7.04 | |
| UMH-B | Umh Pptys Inc [Umh/Pb] | 22.44 | 21.31 | 21.59 | 24,400 | -1.41 | | 6.13 | |
| UMH-C | Umh Pptys Inc [Umh/Pc] | 19.75 | 18.37 | 19.75 | 44,000 | 0.19 | | 0.97 | |
| UMH-D | Umh Pptys Inc [Umh/Pd] | 18.99 | 17.78 | 18.99 | 46,900 | 0.10 | | 0.53 | |
| UN | Unilever NV | 48.17 | 45.85 | 47.29 | 2,620,600 | -0.47 | | 0.98 | |
| UNF | Unifirst Corp | 150.9 | 139.5 | 145.0 | 202,600 | -4.9 | | 3.26 | |
| UNFI | United Nat Foods | 9.360 | 8.280 | 8.410 | 2,203,200 | -0.980 | | 10.44 | |
| UNH | Unitedhealth Group Inc | 251.6 | 238.2 | 242.5 | 4,879,600 | -12.9 | | 5.07 | |
| UNM | Unumprovident Corp | 17.06 | 14.20 | 15.97 | 4,305,700 | 0.09 | | 0.57 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 23.30 | 21.80 | 22.75 | 29,400 | -0.31 | | 1.34 | |
| UNP | Union Pacific Corp | 143.6 | 134.2 | 139.1 | 4,962,300 | -3.4 | | 2.41 | |
| UNT | Unit Corp | 0.3150 | 0.2210 | 0.2725 | 1,581,300 | -0.0522 | | 16.08 | |
| UNVR | Univar Inc | 11.29 | 10.46 | 10.50 | 1,991,500 | -1.08 | | 9.33 | |
| UPS | United Parcel Service | 99.55 | 95.00 | 97.52 | 4,671,000 | -2.26 | | 2.26 | |
| URI | United Rentals | 92.99 | 86.45 | 90.15 | 2,617,300 | -9.03 | | 9.10 | |
| USA | Liberty All-Star Equity Fund | 5.000 | 4.710 | 4.890 | 970,200 | -0.010 | | 0.20 | |
| USAC | USA Compression Partners LP | 5.910 | 5.288 | 5.640 | 489,300 | -0.060 | | 1.05 | |
| USB | U.S. Bancorp | 37.19 | 34.17 | 35.77 | 11,470,300 | -0.41 | | 1.13 | |
| USB-A | US Bancorp [Usb/Pa] | 734.0 | 734.0 | 734.0 | 400 | 6.0 | | 0.82 | |
| USB-H | US Bancorp [Usb/Ph] | 18.36 | 17.51 | 18.23 | 127,000 | -0.51 | | 2.72 | |
| USB-M | US Bancorp [Usb/Pm] | 26.86 | 26.01 | 26.30 | 80,800 | -0.55 | | 2.05 | |
| USB-O | US Bancorp [Usb/Po] | 24.50 | 23.62 | 24.19 | 95,800 | -0.43 | | 1.75 | |
| USB-P | US Bancorp Del [Usb/Pp] | 25.75 | 24.88 | 25.12 | 143,000 | -0.73 | | 2.82 | |
| USDP | USD Partners LP | 3.475 | 3.030 | 3.230 | 213,500 | -0.170 | | 5.00 | |
| USFD | US Foods Holding | 19.44 | 17.31 | 18.02 | 4,616,100 | -0.94 | | 4.96 | |
| USM | United States Cellular Corp | 30.61 | 28.76 | 29.82 | 214,500 | 0.25 | | 0.85 | |
| USNA | Usana Health Sciences Inc | 61.25 | 57.39 | 59.35 | 203,400 | -3.04 | | 4.87 | |
| USPH | U.S. Physical Therapy | 71.47 | 61.35 | 64.52 | 287,800 | -5.48 | | 7.83 | |
| USX | U.S. Xpress Enterprises Inc Cl A | 3.570 | 3.250 | 3.280 | 227,500 | -0.350 | | 9.64 | |
| UTF | Cohen & Steers Infrastructure Fund | 18.27 | 17.50 | 18.00 | 717,400 | -0.54 | | 2.91 | |
| UTI | Universal Technical Institute Inc | 5.700 | 5.020 | 5.320 | 620,100 | -0.400 | | 6.99 | |
| UTL | Unitil Corp | 54.14 | 47.33 | 51.75 | 71,500 | 0.58 | | 1.13 | |
| UTX | United Technologies Corp | 101.73 | 96.52 | 97.15 | 10,148,700 | -7.49 | | 7.16 | |
| UVE | Universal Insurance Holdings Inc | 17.65 | 16.65 | 17.08 | 158,100 | -0.65 | | 3.67 | |
| UVV | Universal Corp | 42.82 | 40.67 | 40.96 | 225,300 | -2.05 | | 4.77 | |
| UZA | United States Cellular Corp | 21.83 | 20.54 | 21.32 | 26,200 | -0.74 | | 3.33 | |
| UZB | United States Cellular Corp | 22.55 | 21.34 | 21.53 | 41,400 | -1.05 | | 4.65 | |
| UZC | United States Cellular Corp | 22.58 | 21.38 | 21.75 | 53,600 | -0.88 | | 3.89 | |