| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 21.03 | 20.69 | 20.91 | 2,009,100 | 0.06 |  | 0.29 |   |
| UAA | Under Armour | 23.66 | 23.23 | 23.54 | 3,256,700 | 0.08 | | 0.34 | |
| UAN | Cvr Partners LP | 3.780 | 3.690 | 3.780 | 69,500 | 0.130 | | 3.56 | |
| UBA | Urstadt Biddle Properties Inc | 22.66 | 22.45 | 22.55 | 46,300 | 0.01 | | 0.04 | |
| UBER | Uber Technologies Inc | 41.51 | 40.50 | 41.51 | 8,783,900 | 1.06 | | 2.62 | |
| UBP | Urstadt Biddle Properties Inc | 17.83 | 17.62 | 17.62 | 700 | 0.02 | | 0.11 | |
| UBP-G | Urstadt Biddle Properties Inc | 25.67 | 25.52 | 25.61 | 1,800 | 0.02 | | 0.08 | |
| UBP-H | Urstadt Biddle Properties Inc Pfd. | 26.23 | 25.91 | 26.23 | 400 | 0.00 |  | 0.00 | |
| UBS | UBS Group Ag | 11.93 | 11.81 | 11.91 | 2,351,900 | 0.14 | | 1.19 | |
| UDR | United Dominion Realty Trust | 45.46 | 45.16 | 45.31 | 1,157,600 | 0.18 | | 0.40 | |
| UE | Urban Edge Properties | 18.29 | 17.99 | 18.04 | 335,400 | -0.05 |  | 0.28 | |
| UFI | Unifi Inc | 19.73 | 19.47 | 19.63 | 42,200 | -0.02 | | 0.10 | |
| UFS | Domtar Corp | 42.82 | 42.00 | 42.64 | 307,100 | 0.31 | | 0.73 | |
| UGI | Ugi Corp | 53.34 | 52.59 | 53.24 | 880,900 | 0.79 | | 1.51 | |
| UGP | Ultrapar Participacoes S.A. | 5.090 | 4.850 | 4.860 | 1,200,800 | -0.070 | | 1.42 | |
| UHS | Universal Health Services | 123.8 | 122.1 | 123.1 | 536,300 | 0.1 | | 0.11 | |
| UHT | Universal Health Realty Income Trust | 84.11 | 82.84 | 83.59 | 33,600 | 0.95 | | 1.15 | |
| UIS | Unisys Corp | 9.830 | 9.700 | 9.790 | 555,700 | 0.200 | | 2.09 | |
| UL | Unilever Plc | 62.09 | 61.71 | 61.94 | 713,900 | 0.75 | | 1.23 | |
| UMC | United Microelectronics Corp | 2.030 | 2.000 | 2.020 | 166,700 | 0.020 | | 1.00 | |
| UMH | Umh Properties | 13.51 | 13.33 | 13.39 | 84,400 | 0.05 | | 0.37 | |
| UMH-B | Umh Properties Inc | 25.84 | 25.81 | 25.81 | 1,200 | 0.01 | | 0.06 | |
| UMH-C | Umh Properties Inc | 24.81 | 24.76 | 24.80 | 13,600 | 0.00 | | 0.00 | |
| UMH-D | Umh Properties Inc Cum Red Pfd Ser D | 23.85 | 23.74 | 23.83 | 1,700 | -0.01 | | 0.05 | |
| UN | Unilever NV | 61.42 | 61.05 | 61.23 | 947,400 | 0.76 | | 1.26 | |
| UNF | Unifirst Corp | 161.0 | 158.1 | 158.6 | 92,400 | -1.1 | | 0.66 | |
| UNFI | United Nat Foods I | 11.68 | 11.30 | 11.52 | 856,500 | 0.25 | | 2.22 | |
| UNH | Unitedhealth Group Inc | 249.4 | 245.5 | 247.6 | 2,945,200 | 1.1 | | 0.46 | |
| UNM | Unumprovident Corp | 34.05 | 33.31 | 33.99 | 1,748,000 | 0.71 | | 2.13 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 25.98 | 25.79 | 25.96 | 10,200 | 0.14 | | 0.54 | |
| UNP | Union Pacific Corp | 174.0 | 171.0 | 172.2 | 1,794,600 | -0.5 | | 0.28 | |
| UNT | Unit Corp | 10.41 | 10.02 | 10.04 | 297,700 | -0.18 | | 1.76 | |
| UNVR | Univar Inc | 22.22 | 21.97 | 21.97 | 2,551,800 | -0.06 | | 0.27 | |
| UPS | United Parcel Service | 96.82 | 95.33 | 95.85 | 2,401,600 | -0.32 | | 0.33 | |
| URI | United Rentals | 120.9 | 116.9 | 118.5 | 617,700 | 0.1 | | 0.04 | |
| USA | Liberty All-Star Equity Fund | 6.190 | 6.150 | 6.160 | 409,000 | 0.010 | | 0.16 | |
| USAC | USA Compression Partners LP | 17.91 | 17.50 | 17.83 | 251,300 | 0.03 | | 0.17 | |
| USB | U.S. Bancorp | 51.52 | 51.18 | 51.33 | 5,636,700 | 0.16 | | 0.31 | |
| USB-A | U.S. Bancorp Depositary Shares | 790.0 | 790.0 | 790.0 | 400 | 0.5 | | 0.06 | |
| USB-H | U.S. Bancorp Dep Sh | 19.57 | 19.43 | 19.44 | 83,400 | 0.01 | | 0.05 | |
| USB-M | U.S. Bancorp | 26.96 | 26.90 | 26.91 | 111,300 | 0.01 | | 0.04 | |
| USB-O | U.S. Bancorp | 25.18 | 25.10 | 25.14 | 12,300 | 0.04 | | 0.16 | |
| USB-P | US Bancorp [De] Depositary Shs Repstg | 26.16 | 26.06 | 26.14 | 20,900 | 0.08 | | 0.31 | |
| USDP | USD Partners LP | 11.28 | 11.14 | 11.18 | 12,000 | -0.02 | | 0.18 | |
| USFD | US Foods Holding | 37.21 | 36.93 | 37.07 | 752,000 | 0.09 | | 0.24 | |
| USM | United States Cellular Corp | 46.30 | 45.21 | 46.15 | 139,800 | 1.29 | | 2.88 | |
| USNA | Usana Health Sciences Inc | 75.06 | 73.39 | 73.92 | 244,300 | 0.22 | | 0.30 | |
| USPH | U.S. Physical Therapy | 115.0 | 113.1 | 114.0 | 66,400 | 0.3 | | 0.27 | |
| USX | U.S. Xpress Enterprises Inc Cl A | 5.930 | 5.710 | 5.920 | 242,800 | 0.100 | | 1.72 | |
| UTF | Cohen & Steers Infrastructure Fund | 24.89 | 24.51 | 24.58 | 152,100 | -0.05 | | 0.20 | |
| UTI | Universal Technical Institute Inc | 3.450 | 3.310 | 3.310 | 13,900 | -0.070 | | 2.07 | |
| UTL | Unitil Corp | 58.60 | 57.80 | 57.96 | 45,300 | -0.17 | | 0.29 | |
| UTX | United Technologies Corp | 131.9 | 130.0 | 131.4 | 3,074,400 | 1.0 | | 0.73 | |
| UVE | Universal Insurance Holdings Inc | 28.31 | 27.78 | 28.26 | 246,800 | 0.44 | | 1.58 | |
| UVV | Universal Corp | 59.79 | 56.52 | 57.53 | 231,400 | -1.54 | | 2.61 | |
| UZA | United States Cellular Corp | 25.48 | 25.34 | 25.36 | 7,900 | -0.02 | | 0.07 | |
| UZB | United States Cellular Corpora | 26.50 | 26.39 | 26.50 | 6,900 | 0.01 | | 0.04 | |
| UZC | United States Cellular Corpora | 26.87 | 26.60 | 26.87 | 7,600 | 0.16 | | 0.60 | |