| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAE | UAE Ishares MSCI ETF | 17.00 | 16.94 | 16.94 | 3,013 | -0.06 |  | 0.35 |   |
| UAL | United Airlines Holdings Inc | 40.31 | 39.40 | 40.09 | 4,112,875 | 0.75 |  | 1.91 | |
| UBCP | United Bncp Inc | 15.40 | 15.11 | 15.18 | 3,723 | -0.28 | | 1.81 | |
| UBFO | United Security Bcsh | 7.420 | 7.240 | 7.280 | 9,400 | 0.040 | | 0.55 | |
| UBND | Victoryshares ESG Core Plus Bond ETF | 22.36 | 22.36 | 22.36 | 100 | 0.08 | | 0.37 | |
| UBOH | United Bancshares | 23.14 | 23.14 | 23.14 | 146 | 0.14 | | 0.61 | |
| UBSI | United Bkshs Inc | 39.97 | 39.67 | 39.96 | 83,370 | -0.04 | | 0.10 | |
| UBX | Unity Biotechnology Inc | 1.670 | 1.360 | 1.430 | 22,302,741 | 0.120 | | 9.16 | |
| UCBI | United Comm Banks | 35.76 | 34.92 | 35.65 | 86,899 | -0.05 | | 0.14 | |
| UCBIO | United Communty Banks Inc | 26.26 | 26.00 | 26.01 | 5,500 | 0.01 | | 0.04 | |
| UCL | Ucloudlink Group Inc ADR | 0.8427 | 0.7801 | 0.7895 | 29,059 | -0.0305 | | 3.72 | |
| UCRD | Victoryshares ESG Corporate Bond ETF | 21.49 | 21.49 | 21.49 | 100 | 0.15 | | 0.72 | |
| UCTT | Ultra Clean Holdings | 34.60 | 33.66 | 34.01 | 68,827 | -0.42 | | 1.22 | |
| UCYB | Ultra Nasdaq Cybersecurity ETF | 35.47 | 34.91 | 35.47 | 500 | 1.26 | | 3.67 | |
| UDMY | Udemy Inc | 15.61 | 14.78 | 14.91 | 131,958 | -0.59 | | 3.81 | |
| UEIC | Universal Elect IN | 24.63 | 24.01 | 24.63 | 12,638 | 0.10 | | 0.41 | |
| UFCS | United Fire Group | 30.09 | 29.45 | 29.85 | 14,245 | -0.10 | | 0.33 | |
| UFO | Procure Space ETF | 22.95 | 22.77 | 22.86 | 3,339 | -0.09 | | 0.39 | |
| UFPI | Universal Forest Prd | 89.73 | 88.61 | 89.31 | 66,505 | 0.16 | | 0.18 | |
| UFPT | U F P Tech Inc | 95.79 | 94.12 | 95.78 | 9,981 | 0.78 | | 0.82 | |
| UG | United Guardian Inc | 15.91 | 15.78 | 15.78 | 4,275 | 0.21 | | 1.35 | |
| UGRO | Urban-Gro Inc | 6.400 | 6.130 | 6.190 | 16,651 | -0.130 | | 2.06 | |
| UHAL | A M E R C O | 571.6 | 567.3 | 569.2 | 7,183 | 0.0 | | 0.01 | |
| UIHC | United Insurance Holdings | 1.110 | 1.100 | 1.100 | 12,988 | 0.000 |  | 0.00 | |
| UK | Ucommune Intl Ltd | 5.370 | 4.950 | 5.370 | 6,528 | 0.390 | | 7.83 | |
| UKOMW | Ucommune Intl Ltd WT | 0.0611 | 0.0531 | 0.0611 | 870 | -0.0226 | | 27.00 | |
| ULBI | Ultralife Corp | 4.830 | 4.700 | 4.710 | 14,050 | -0.080 | | 1.67 | |
| ULCC | Frontier Group Holdings Inc | 15.25 | 14.29 | 14.87 | 1,166,990 | 0.57 | | 3.99 | |
| ULH | Universal Logis Holdings | 39.40 | 38.05 | 39.36 | 23,961 | 0.14 | | 0.36 | |
| ULTA | Ulta Beauty Inc | 408.2 | 397.5 | 403.4 | 344,636 | 8.0 | | 2.02 | |
| UMBF | Ump Financial Corp | 97.70 | 96.58 | 97.70 | 18,004 | 0.23 | | 0.24 | |
| UMMA | Wahed Dow Jones Islamic World ETF | 20.30 | 20.17 | 20.30 | 1,834 | -0.03 | | 0.15 | |
| UMPQ | Umpqua Holdings Corp | 19.01 | 18.77 | 19.00 | 313,680 | 0.00 | | 0.00 | |
| UNAM | Unico American Cp | 1.910 | 1.900 | 1.910 | 1,363 | -0.010 | | 0.52 | |
| UNB | Union Bankshares Inc | 27.10 | 26.86 | 27.10 | 2,364 | 0.55 | | 2.07 | |
| UNCY | Unicycive Therapeutics Inc | 0.7300 | 0.7000 | 0.7100 | 37,340 | -0.0200 | | 2.74 | |
| UNIT | Uniti Group Inc | 10.20 | 10.00 | 10.15 | 557,360 | 0.03 | | 0.30 | |
| UNTY | Unity Bancorp Inc | 28.56 | 28.35 | 28.54 | 8,252 | 0.17 | | 0.60 | |
| UONE | Urban One Inc | 6.650 | 6.420 | 6.560 | 14,381 | -0.040 | | 0.61 | |
| UONEK | Urban One Inc | 5.010 | 4.850 | 4.860 | 29,296 | -0.220 | | 4.33 | |
| UPC | Universe Pharmaceuticals Inc | 0.6600 | 0.6500 | 0.6500 | 104,867 | 0.0100 | | 1.56 | |
| UPLD | Upland Software Inc | 11.42 | 11.01 | 11.14 | 64,875 | -0.21 | | 1.85 | |
| UPST | Upstart Holdings Inc | 35.29 | 32.34 | 33.46 | 5,290,636 | -1.30 | | 3.74 | |
| UPTD | Tradeup Acquisition Corp | 10.06 | 10.05 | 10.05 | 24,800 | 0.00 | | 0.00 | |
| UPTDU | Tradeup Acquisition Corp | 10.19 | 10.19 | 10.19 | 100 | -0.04 | | 0.39 | |
| UPTDW | Tradeup Acquisition Corp WT | 0.1600 | 0.1600 | 0.1600 | 700 | 0.0000 | | 0.00 | |
| UPWK | Upwork Inc | 19.90 | 19.14 | 19.83 | 334,896 | 0.50 | | 2.59 | |
| URBN | Urban Outfitters Inc | 22.43 | 22.03 | 22.41 | 673,809 | 0.12 | | 0.54 | |
| URGN | Urogen Pharma Ltd | 8.780 | 8.500 | 8.580 | 8,599 | 0.050 | | 0.59 | |
| UROY | Uranium Royalty Corp | 2.700 | 2.570 | 2.620 | 162,071 | -0.100 | | 3.66 | |
| USAK | U S A Truck Inc | 31.22 | 31.17 | 31.20 | 36,604 | 0.00 | | 0.00 | |
| USAP | Universal Stainles | 8.780 | 8.530 | 8.530 | 465 | 0.030 | | 0.35 | |
| USAU | U.S. Gold Corp | 4.520 | 4.250 | 4.300 | 8,718 | -0.300 | | 6.52 | |
| USBF | Ishares USD Bond Factor ETF | 88.90 | 88.90 | 88.90 | 0 | 0.40 | | 0.45 | |
| USCB | Uscb Financial Hldgs Inc | 13.17 | 13.00 | 13.06 | 12,369 | 0.06 | | 0.46 | |
| USCT | Tkb Critical Technologies 1 Cl A | 10.08 | 10.08 | 10.08 | 39,534 | 0.00 | | 0.00 | |
| USCTU | Tkb Critical Technologies 1 | 10.11 | 10.10 | 10.10 | 2,100 | 0.02 | | 0.20 | |
| USCTW | Tkb Critical Technologies 1 WT | 0.0800 | 0.0800 | 0.0800 | 400 | -0.0001 | | 0.12 | |
| USEA | United Maritime Corp | 1.930 | 1.900 | 1.920 | 276,442 | -0.030 | | 1.54 | |
| USEG | U S Energy Corp | 3.660 | 3.450 | 3.650 | 31,555 | -0.010 | | 0.27 | |
| USIG | Broad USD Investment Gr. Corp Bond | 52.51 | 52.33 | 52.46 | 166,679 | 0.08 | | 0.15 | |
| USIO | Usio Inc | 1.770 | 1.670 | 1.690 | 215,902 | 0.040 | | 2.42 | |
| USLB | Russell 1000 Low Beta EW Invesco ETF | 39.85 | 39.85 | 39.85 | 100 | 0.53 | | 1.36 | |
| USLM | U S Lime & Mineral | 108.9 | 105.0 | 108.9 | 3,184 | 3.7 | | 3.53 | |
| USMC | Principal U.S. Mega-Cap ETF | 40.86 | 40.52 | 40.85 | 19,347 | 0.13 | | 0.32 | |
| USOI | CS X-Links Crude Oil Covered Call ETN | 4.590 | 4.500 | 4.590 | 2,493,263 | -0.110 | | 2.34 | |
| USWS | U.S. Well Services Inc | 6.330 | 6.030 | 6.310 | 77,898 | -0.200 | | 3.07 | |
| USWSW | U.S. Well Services Inc WT | 0.0589 | 0.0500 | 0.0500 | 68,800 | 0.0000 | | 0.00 | |
| USXF | Ishares ESG Advanced MSCI USA ETF | 34.00 | 33.78 | 33.97 | 25,557 | 0.08 | | 0.24 | |
| UTAA | Uta Acquisition Corp Cl A | 9.980 | 9.970 | 9.980 | 30,982 | 0.000 | | 0.00 | |
| UTAAU | Uta Acquisition Corp Units | 10.12 | 10.07 | 10.10 | 9,900 | 0.01 | | 0.10 | |
| UTAAW | Uta Acquisition Corp WT | 0.3200 | 0.2300 | 0.2800 | 120,914 | -0.0600 | | 17.65 | |
| UTEN | US Treasury 10 Year Note ETF | 49.96 | 49.87 | 49.90 | 1,848 | 0.29 | | 0.58 | |
| UTHR | United Therapeutic | 217.5 | 212.9 | 215.8 | 127,248 | -1.3 | | 0.62 | |
| UTMD | Utah Medical Prod | 94.09 | 93.79 | 93.79 | 1,438 | -1.47 | | 1.54 | |
| UTME | Utime Ltd | 1.850 | 1.790 | 1.850 | 4,866 | 0.000 | | 0.00 | |
| UTRS | Minerva Surgical Inc | 2.080 | 2.050 | 2.080 | 7,279 | -0.060 | | 2.80 | |
| UTSI | Utstarcom Holdings C | 3.640 | 3.470 | 3.640 | 882 | 0.030 | | 0.83 | |
| UTWO | US Treasury 2 Year Note ETF | 49.95 | 49.92 | 49.92 | 1,310 | 0.07 | | 0.14 | |
| UVSP | Univest Corp of Penn | 25.74 | 25.47 | 25.74 | 13,349 | -0.23 | | 0.89 | |
| UXIN | Uxin Ltd ADR | 0.6400 | 0.6100 | 0.6100 | 273,719 | -0.0200 | | 3.17 | |