| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAMY | U S Antimony Corp | 0.3984 | 0.3700 | 0.3984 | 160,100 | 0.0125 |  | 3.24 |   |
| UAPR | Innovator S&P 500 Ultra Buffer ETF Apr | 24.94 | 24.88 | 24.94 | 26,300 | 0.01 | | 0.04 | |
| UAUG | Innovator S&P 500 Ultra Buffer ETF Aug | 26.50 | 26.30 | 26.38 | 25,200 | -0.13 |  | 0.49 | |
| UAV | Advisorshares Drone Technology ETF | 20.72 | 20.53 | 20.53 | 300 | -0.30 | | 1.45 | |
| UAVS | Ageagle Aerial Systems Inc | 0.3800 | 0.3500 | 0.3800 | 529,200 | 0.0100 | | 2.70 | |
| UBOT | Robotics Artificial Intelligence 3X | 16.12 | 15.59 | 15.80 | 31,100 | -0.23 | | 1.44 | |
| UBR | Ultra MSCI Brazil Capped 2X ETF | 19.55 | 19.28 | 19.55 | 800 | -0.67 | | 3.32 | |
| UBT | Ultra 20+ Year Treasury 2X ETF | 27.95 | 27.32 | 27.54 | 143,000 | 0.80 | | 2.97 | |
| UCC | Ultra Consumer Services 2X ETF | 24.06 | 23.82 | 24.03 | 4,900 | -0.39 | | 1.60 | |
| UCIB | Etracs UBS CMCI TR ETN | 23.38 | 23.28 | 23.28 | 400 | 0.08 | | 0.34 | |
| UCO | Ultra Bloomberg Crude Oil 2X ETF | 22.26 | 20.80 | 21.35 | 6,818,800 | -0.84 | | 3.79 | |
| UCON | Tcw Unconstrained Plus Bond ETF ETF | 24.23 | 24.09 | 24.10 | 117,300 | 0.00 |  | 0.00 | |
| UDEC | Innovator S&P 500 Ultra Buffer ETF Dec | 27.79 | 27.73 | 27.79 | 2,200 | -0.11 | | 0.41 | |
| UDI | Uscf Dividend Income Fund | 23.99 | 23.99 | 23.99 | 0 | -0.45 | | 1.86 | |
| UDIV | Franklin U.S. Core Div Tilt ETF | 30.78 | 30.73 | 30.73 | 300 | -0.40 | | 1.27 | |
| UDN | DB US Dollar Index Bearish -1X Fund | 18.55 | 18.45 | 18.52 | 253,000 | 0.09 | | 0.49 | |
| UDOW | Ultrapro Dow30 3X ETF | 50.54 | 48.67 | 49.30 | 5,287,600 | -1.90 | | 3.71 | |
| UEC | Uranium Energy | 3.365 | 3.110 | 3.290 | 21,111,600 | 0.070 | | 2.17 | |
| UFAB | Unique Fabricating Inc | 0.2498 | 0.1700 | 0.1700 | 517,800 | -0.0720 | | 29.75 | |
| UFEB | Innovator S&P 500 Ultra Buffer ETF Feb | 25.98 | 25.95 | 25.97 | 3,200 | -0.08 | | 0.32 | |
| UGA | US Gasoline | 56.14 | 54.65 | 55.50 | 13,900 | -0.14 | | 0.25 | |
| UGE | Ultra Consumer Goods 2X ETF | 16.21 | 16.21 | 16.21 | 100 | -0.40 | | 2.39 | |
| UGL | Ultra Gold 2X ETF | 64.37 | 61.67 | 63.69 | 240,600 | 3.54 | | 5.89 | |
| UJAN | Innovator S&P 500 Ultra Buffer ETF Jan | 30.57 | 30.38 | 30.39 | 1,000 | -0.12 | | 0.40 | |
| UJB | Ultra High Yield 2X ETF | 60.51 | 60.51 | 60.51 | 100 | -0.75 | | 1.22 | |
| UJUL | Innovator S&P 500 Ultra Buffer ETF Jul | 26.23 | 26.18 | 26.21 | 4,700 | -0.17 | | 0.64 | |
| UJUN | Innovator U.S. Equity Ultra Buffer ETF - | 26.94 | 26.84 | 26.89 | 5,400 | -0.11 | | 0.40 | |
| ULE | Ultra Euro 2X ETF | 11.13 | 11.06 | 11.13 | 17,500 | 0.10 | | 0.92 | |
| ULST | SSGA Ultra-Short-Term Bond SPDR | 40.24 | 40.14 | 40.21 | 255,300 | 0.04 | | 0.10 | |
| ULTR | IQ Ultra-Short-Duration ETF | 47.47 | 47.42 | 47.42 | 2,700 | 0.14 | | 0.30 | |
| UMAR | Innovator S&P 500 Ultra Buffer ETF Mar | 28.20 | 28.07 | 28.07 | 5,500 | -0.12 | | 0.43 | |
| UMAY | Innovator S&P 500 Ultra Buffer ETF May | 26.16 | 26.10 | 26.13 | 5,900 | -0.09 | | 0.35 | |
| UMDD | Ultrapro Midcap 400 Proshares 3X ETF | 16.67 | 15.69 | 15.77 | 40,200 | -1.23 | | 7.23 | |
| UMI | Uscf Midstream Energy Income Fund ETF | 31.60 | 31.09 | 31.31 | 19,900 | -0.42 | | 1.33 | |
| UNG | US Natural Gas Fund | 8.015 | 7.710 | 7.800 | 19,753,300 | -0.540 | | 6.47 | |
| UNL | US 12 Month Natural Gas | 12.31 | 11.83 | 11.90 | 10,900 | -0.50 | | 4.03 | |
| UNOV | Innovator S&P 500 Ultra Buffer ETF Nov | 28.25 | 28.23 | 28.23 | 100 | -0.14 | | 0.49 | |
| UOCT | Innovator S&P 500 Ultra Buffer ETF Oct | 28.08 | 27.84 | 27.88 | 4,000 | -0.14 | | 0.51 | |
| UPAR | Tidal Upar Ultra Risk Parity ETF | 13.86 | 13.76 | 13.79 | 4,300 | 0.07 | | 0.54 | |
| UPRO | Ultrapro S&P 500 3X ETF | 34.84 | 33.29 | 33.71 | 14,697,800 | -1.18 | | 3.38 | |
| UPV | Ultra FTSE Europe 2X ETF | 47.21 | 46.93 | 46.93 | 11,500 | -1.33 | | 2.76 | |
| UPW | Ultra Utilities 2X ETF | 61.89 | 61.79 | 61.89 | 600 | -1.09 | | 1.73 | |
| URA | GX Uranium ETF | 19.28 | 18.79 | 19.14 | 2,939,500 | 0.14 | | 0.74 | |
| URE | Ultra Real Estate 2X ETF | 55.59 | 53.54 | 53.56 | 105,700 | -2.70 | | 4.80 | |
| URG | Ur Energy Inc | 0.9500 | 0.9093 | 0.9352 | 1,746,300 | -0.0180 | | 1.89 | |
| URNM | Sprott Uranium Miners ETF | 29.80 | 29.06 | 29.70 | 658,700 | 0.40 | | 1.37 | |
| URTH | World Ishares MSCI ETF | 112.6 | 111.2 | 111.6 | 146,200 | -1.3 | | 1.18 | |
| URTY | Ultrapro Russell 2000 3X ETF | 35.70 | 33.32 | 33.67 | 1,819,400 | -2.83 | | 7.75 | |
| USAI | American Energy Independence ETF | 24.73 | 24.47 | 24.56 | 2,300 | -0.43 | | 1.71 | |
| USAS | Americas Silver Corp | 0.4521 | 0.4000 | 0.4436 | 2,918,800 | 0.0036 | | 0.82 | |
| USCI | US Commodity Index | 52.97 | 52.35 | 52.57 | 10,000 | -0.01 | | 0.02 | |
| USD | Ultra Semiconductors 2X ETF | 27.00 | 25.84 | 26.12 | 145,200 | -0.17 | | 0.65 | |
| USDU | Wisdomtree Bloomberg U.S. Dollar Bullish | 26.41 | 26.31 | 26.36 | 301,700 | -0.06 | | 0.23 | |
| USEP | Innovator S&P 500 Ultra Buffer ETF Sep | 26.88 | 26.75 | 26.75 | 3,800 | -0.13 | | 0.49 | |
| USEQ | Russell 1000 Enhanced EW Invesco ETF | 32.55 | 32.55 | 32.55 | 0 | -0.60 | | 1.81 | |
| USFR | Wisdomtree Floating Rate Treasury Fund | 50.39 | 50.37 | 50.38 | 3,744,400 | 0.00 | | 0.00 | |
| USHY | Broad USD High Yield Corp Bond Ishares | 34.68 | 34.43 | 34.51 | 4,554,600 | -0.21 | | 0.60 | |
| USL | US 12 Month Oil | 30.61 | 29.70 | 30.05 | 15,000 | -0.63 | | 2.05 | |
| USMF | Wisdomtree U.S. Multifactor Fund | 36.08 | 35.62 | 35.65 | 25,300 | -0.57 | | 1.57 | |
| USML | Etracs 2X MSCI US Minimum Volatility | 25.57 | 25.57 | 25.57 | 0 | -0.52 | | 1.99 | |
| USMV | USA Min Vol Ishares Edge MSCI ETF | 70.58 | 69.71 | 69.97 | 3,296,900 | -0.63 | | 0.89 | |
| USNZ | Xt Net Zero Pathway Paris Aligned US | 25.43 | 25.43 | 25.43 | 0 | -0.31 | | 1.19 | |
| USO | US Oil Fund | 60.02 | 57.83 | 58.66 | 9,071,700 | -1.39 | | 2.31 | |
| USPX | Franklin U.S. Equity Index ETF | 34.12 | 34.01 | 34.01 | 200 | -0.46 | | 1.34 | |
| USRT | US REIT Ishares Core ETF | 49.37 | 48.38 | 48.39 | 157,200 | -1.22 | | 2.46 | |
| USSG | Xt MSCI USA ESG Leaders Equity ETF | 36.15 | 35.69 | 35.81 | 9,000 | -0.48 | | 1.32 | |
| UST | Ultra 7-10 Year Treasury 2X ETF | 50.43 | 49.95 | 50.25 | 11,000 | 1.24 | | 2.54 | |
| USVT | US Value ETF | 23.88 | 23.88 | 23.88 | 100 | -0.68 | | 2.77 | |
| UTES | Virtus Reaves Utilities ETF | 45.20 | 45.00 | 45.20 | 800 | -0.42 | | 0.92 | |
| UTG | Reaves Utility | 27.42 | 27.05 | 27.27 | 140,200 | -0.16 | | 0.58 | |
| UTRN | Vesper US Large Cap Short-Term Reversal | 22.74 | 22.74 | 22.74 | 100 | -0.34 | | 1.49 | |
| UTSL | Utilities Bull 3X Direxion | 28.58 | 27.13 | 27.76 | 98,900 | -0.79 | | 2.77 | |
| UUP | DB US Dollar Index Bullish Fund Invesco | 28.33 | 28.15 | 28.20 | 2,192,300 | -0.16 | | 0.56 | |
| UUU | Universal Security Instruments | 2.270 | 2.200 | 2.200 | 8,900 | -0.100 | | 4.35 | |
| UUUU | Energy Fuels Inc | 5.430 | 5.205 | 5.410 | 2,257,100 | 0.110 | | 2.08 | |
| UVDV | Uva Dividend Value ETF | 9.134 | 9.134 | 9.134 | 100 | -0.096 | | 1.04 | |
| UVIX | VS TR 2X Long VIX Futures ETF | 25.95 | 21.32 | 25.29 | 6,287,100 | 4.48 | | 21.53 | |
| UVXY | Ultra VIX Short-Term 2X Futures ETF | 6.620 | 5.700 | 6.420 | 95,705,500 | 0.830 | | 14.85 | |
| UWM | Ultra Russell 2000 2X ETF | 30.48 | 29.12 | 29.31 | 947,600 | -1.61 | | 5.21 | |
| UXI | Ultra Industrials 2X ETF | 21.88 | 21.45 | 21.53 | 1,000 | -0.78 | | 3.51 | |
| UYG | Ultra Financials 2X ETF | 40.75 | 38.96 | 39.04 | 47,400 | -2.29 | | 5.54 | |
| UYLD | Angel Oak Ultra-Short Income ETF | 50.73 | 50.60 | 50.67 | 1,300 | 0.04 | | 0.07 | |
| UYM | Ultra Basic Materials 2X ETF | 20.47 | 20.14 | 20.19 | 3,900 | -0.64 | | 3.09 | |