| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAE | UAE Ishares MSCI ETF | 17.39 | 17.20 | 17.24 | 428,500 | -0.32 |  | 1.82 |   |
| UAL | United Airlines Holdings Inc | 77.25 | 73.05 | 73.67 | 9,396,100 | -4.85 | | 6.18 | |
| UBCP | United Bncp Inc | 13.41 | 13.38 | 13.41 | 700 | 0.24 |  | 1.81 | |
| UBFO | United Security Bcsh | 8.264 | 8.040 | 8.090 | 20,400 | -0.140 | | 1.70 | |
| UBND | Victory ESG Core Plus Bond ETF | 21.61 | 21.54 | 21.61 | 51,900 | 0.07 | | 0.32 | |
| UBRL | Graniteshares 2X Long Uber Daily ETF | 28.35 | 27.57 | 27.89 | 83,400 | -0.33 | | 1.17 | |
| UBSI | United Bkshs Inc | 34.96 | 34.52 | 34.60 | 679,400 | -0.36 | | 1.03 | |
| UBX | Unity Biotechnology Inc | 0.8490 | 0.7700 | 0.7760 | 92,600 | -0.0351 | | 4.33 | |
| UBXG | U-Bx Technology Ltd | 3.280 | 3.020 | 3.020 | 2,800 | -0.090 | | 2.89 | |
| UCAR | U Power Limited | 3.960 | 3.620 | 3.680 | 22,500 | -0.280 | | 7.07 | |
| UCL | Ucloudlink Group Inc ADR | 2.020 | 1.790 | 1.790 | 145,900 | -0.090 | | 4.79 | |
| UCRD | Victory ESG Corporate Bond ETF | 21.20 | 21.20 | 21.20 | 100 | 0.06 | | 0.28 | |
| UCTT | Ultra Clean Holdings | 20.80 | 20.23 | 20.26 | 461,200 | -0.33 | | 1.60 | |
| UCYB | Ultra Nasdaq Cybersecurity 2X ETF | 59.52 | 58.58 | 59.52 | 2,400 | 0.32 | | 0.54 | |
| UDMY | Udemy Inc | 7.090 | 6.910 | 6.915 | 766,400 | -0.115 | | 1.64 | |
| UEIC | Universal Elect IN | 6.945 | 6.800 | 6.800 | 18,500 | -0.150 | | 2.16 | |
| UEVM | USAA MSCI EM Value Momentum Blend Index | 51.25 | 50.95 | 51.07 | 2,100 | -0.60 | | 1.16 | |
| UFCS | United Fire Group | 28.60 | 28.06 | 28.48 | 115,000 | 0.19 | | 0.67 | |
| UFG | Uni-Fuels Holdings Limited Cl A | 2.400 | 2.280 | 2.310 | 15,500 | -0.150 | | 6.10 | |
| UFIV | US Treasury 5 Year Note ETF | 48.72 | 48.62 | 48.72 | 2,900 | 0.13 | | 0.26 | |
| UFO | Procure Space ETF | 26.42 | 25.94 | 26.10 | 65,500 | -0.72 | | 2.68 | |
| UFPI | Universal Forest Prd | 97.13 | 94.83 | 94.93 | 486,100 | -1.92 | | 1.98 | |
| UFPT | U F P Tech Inc | 238.6 | 233.1 | 235.8 | 126,400 | -1.7 | | 0.72 | |
| UG | United Guardian Inc | 8.247 | 8.140 | 8.169 | 4,600 | -0.141 | | 1.70 | |
| UGRO | Urban-Gro Inc | 0.3455 | 0.3210 | 0.3310 | 61,700 | 0.0069 | | 2.13 | |
| UHG | United Homes Group Inc | 3.510 | 3.250 | 3.430 | 96,500 | 0.100 | | 3.00 | |
| UHGWW | United Homes Group Inc WT | 0.5850 | 0.4800 | 0.5000 | 108,900 | -0.0300 | | 5.66 | |
| UITB | USAA Core Intermediate-Term Bond ETF | 46.53 | 46.40 | 46.51 | 83,300 | 0.14 | | 0.30 | |
| UIVM | USAA MSCI Intl Value Momentum Blend | 56.95 | 56.30 | 56.30 | 1,000 | -0.85 | | 1.49 | |
| UK | Ucommune Intl Ltd | 1.050 | 0.980 | 1.040 | 26,500 | 0.000 | | 0.02 | |
| UKOMW | Ucommune Intl Ltd WT | 0.0097 | 0.0056 | 0.0097 | 32,600 | 0.0001 | | 1.04 | |
| ULBI | Ultralife Corp | 8.390 | 8.010 | 8.300 | 138,600 | 0.170 | | 2.09 | |
| ULCC | Frontier Group Holdings Inc | 3.590 | 3.390 | 3.410 | 3,730,800 | -0.180 | | 5.01 | |
| ULH | Universal Logis Holdings | 24.83 | 24.10 | 24.39 | 31,000 | -0.15 | | 0.61 | |
| ULTA | Ulta Beauty Inc | 478.6 | 469.7 | 471.8 | 813,800 | -0.2 | | 0.04 | |
| ULVM | USAA MSCI USA Value Momentum Blend Index | 83.04 | 82.32 | 82.32 | 400 | -0.65 | | 0.78 | |
| ULY | Urgent.Ly Inc | 5.140 | 4.260 | 4.320 | 61,700 | -0.370 | | 7.89 | |
| UMBF | UMB Financial Corp | 101.29 | 98.59 | 98.72 | 681,800 | -2.01 | | 2.00 | |
| UMBFO | UMB Financial Corp | 25.57 | 25.40 | 25.48 | 213,900 | 0.00 |  | 0.00 | |
| UMBFP | UMB Financial Corporation ADR 7.00% | 25.35 | 25.33 | 25.33 | 3,600 | -0.01 | | 0.04 | |
| UMMA | Wahed Dow Jones Islamic World ETF | 26.14 | 25.80 | 25.80 | 24,500 | -0.42 | | 1.60 | |
| UNB | Union Bankshares Inc | 27.88 | 26.81 | 26.81 | 16,300 | -0.95 | | 3.42 | |
| UNCY | Unicycive Therapeutics Inc | 0.7000 | 0.6011 | 0.6867 | 11,080,300 | -0.0633 | | 8.44 | |
| UNIT | Uniti Group Inc | 4.170 | 4.050 | 4.050 | 1,267,300 | -0.060 | | 1.46 | |
| UNIY | Wisdomtree VOYA Yield Enhanced USD Fund | 48.35 | 48.35 | 48.35 | 100 | 0.13 | | 0.28 | |
| UNTY | Unity Bancorp Inc | 44.40 | 43.22 | 43.92 | 104,900 | 0.22 | | 0.50 | |
| UOKA | Mdjm Ltd | 2.590 | 2.490 | 2.490 | 50,600 | 0.020 | | 0.81 | |
| UONE | Urban One Inc | 1.710 | 1.570 | 1.650 | 80,500 | -0.040 | | 2.37 | |
| UONEK | Urban One Inc | 0.6745 | 0.6360 | 0.6717 | 11,500 | 0.0257 | | 3.98 | |
| UPB | Upstream Bio Inc | 11.31 | 10.10 | 10.31 | 527,100 | -0.86 | | 7.70 | |
| UPBD | Upbound Group Inc | 25.00 | 24.28 | 24.31 | 468,100 | -1.26 | | 4.93 | |
| UPC | Universe Pharmaceuticals Inc | 3.970 | 3.850 | 3.970 | 26,200 | 0.020 | | 0.51 | |
| UPGR | Xt US Green Infrastructure Equity ETF | 17.76 | 17.76 | 17.76 | 100 | -0.50 | | 2.74 | |
| UPLD | Upland Software Inc | 1.850 | 1.790 | 1.790 | 78,500 | -0.050 | | 2.72 | |
| UPST | Upstart Holdings Inc | 54.85 | 52.26 | 53.40 | 3,865,600 | -1.66 | | 3.01 | |
| UPWK | Upwork Inc | 13.86 | 13.49 | 13.56 | 1,696,700 | -0.17 | | 1.24 | |
| UPXI | Upexi Inc | 10.000 | 9.230 | 9.590 | 451,300 | -0.250 | | 2.54 | |
| URBN | Urban Outfitters Inc | 71.36 | 69.51 | 69.52 | 1,561,400 | -1.30 | | 1.84 | |
| URGN | Urogen Pharma Ltd | 14.57 | 13.11 | 13.24 | 4,277,300 | -1.10 | | 7.67 | |
| URNJ | Sprott Junior Uranium Miners ETF | 20.98 | 20.43 | 20.77 | 419,400 | 0.00 | | 0.00 | |
| UROY | Uranium Royalty Corp | 2.510 | 2.390 | 2.460 | 4,879,000 | -0.060 | | 2.38 | |
| USAF | Atlas America Fund | 26.57 | 26.45 | 26.54 | 8,100 | 0.01 | | 0.03 | |
| USAR | USA Rare Earth Inc | 13.88 | 11.70 | 12.00 | 3,329,100 | -1.97 | | 14.10 | |
| USARW | USA Rare Earth Inc WT | 3.230 | 2.590 | 2.640 | 143,000 | -0.550 | | 17.24 | |
| USAU | U.S. Gold Corp | 12.92 | 12.00 | 12.01 | 431,500 | -0.75 | | 5.88 | |
| USCB | Uscb Financial Hldgs Inc | 15.91 | 15.57 | 15.78 | 19,100 | -0.06 | | 0.38 | |
| USCL | Ishares Climate Conscious & Transition | 71.81 | 71.38 | 71.44 | 1,100 | -0.59 | | 0.82 | |
| USDX | Sgi Enhanced Core ETF | 25.71 | 25.65 | 25.67 | 71,700 | -0.02 | | 0.07 | |
| USEA | United Maritime Corp | 1.600 | 1.500 | 1.500 | 88,800 | -0.080 | | 5.06 | |
| USEG | U S Energy Corp | 2.390 | 1.750 | 2.115 | 20,247,400 | 0.395 | | 22.97 | |
| USFI | Brandywineglobal U.S. Fixed Income ETF | 24.32 | 24.26 | 24.32 | 800 | 0.12 | | 0.50 | |
| USGO | U.S. Goldmining Inc | 10.060 | 9.810 | 9.840 | 17,000 | -0.060 | | 0.61 | |
| USGOW | U.S. Goldmining Inc WT | 1.140 | 1.130 | 1.130 | 700 | -0.080 | | 6.61 | |
| USIG | Broad USD Investment Gr. Corp Bond | 50.82 | 50.68 | 50.78 | 1,253,500 | 0.13 | | 0.26 | |
| USIN | Wisdomtree 7-10 Year Laddered Treasury | 49.76 | 49.76 | 49.76 | 100 | 0.23 | | 0.46 | |
| USIO | Usio Inc | 1.410 | 1.380 | 1.380 | 26,300 | 0.000 | | 0.00 | |
| USLM | U S Lime & Mineral | 102.4 | 99.7 | 100.8 | 222,700 | 0.4 | | 0.43 | |
| USMC | Principal U.S. Mega-Cap ETF | 61.05 | 60.63 | 60.70 | 89,800 | -0.41 | | 0.67 | |
| USOI | CS X-Links Crude Oil Covered Call ETN | 57.12 | 56.20 | 56.63 | 180,200 | 0.41 | | 0.73 | |
| USOY | DeFiance Oil Enhanced Options Income ETF | 10.27 | 10.18 | 10.22 | 132,900 | 0.16 | | 1.59 | |
| USRD | Themes US R&D Champions ETF | 30.80 | 30.80 | 30.80 | 0 | -0.36 | | 1.14 | |
| USSH | Wisdomtree 1-3 Year Laddered Treasury | 50.59 | 50.59 | 50.59 | 100 | 0.03 | | 0.06 | |
| USTB | USAA Core Short-Term Bond ETF | 50.55 | 50.50 | 50.55 | 146,400 | 0.05 | | 0.10 | |
| USVM | USAA MSCI USA Small Cap Value Mom Blend | 82.52 | 81.85 | 81.98 | 38,400 | -0.81 | | 0.98 | |
| USVN | US Treasury 7 Year Note ETF | 47.87 | 47.74 | 47.87 | 500 | 0.18 | | 0.37 | |
| USXF | Ishares ESG Advanced MSCI USA ETF | 51.81 | 51.38 | 51.42 | 59,900 | -0.42 | | 0.81 | |
| UTEN | US Treasury 10 Year Note ETF | 43.28 | 43.10 | 43.27 | 33,000 | 0.24 | | 0.55 | |
| UTHR | United Therapeutic | 290.6 | 284.6 | 286.9 | 563,600 | -1.7 | | 0.58 | |
| UTHY | US Treasury 30 Year Bond ETF | 41.07 | 40.75 | 41.07 | 13,700 | 0.48 | | 1.18 | |
| UTMD | Utah Medical Prod | 54.78 | 53.42 | 53.98 | 22,600 | -1.08 | | 1.96 | |
| UTRE | US Treasury 3 Year Note ETF | 49.44 | 49.44 | 49.44 | 300 | 0.07 | | 0.13 | |
| UTSI | Utstarcom Holdings C | 2.425 | 2.250 | 2.425 | 700 | 0.245 | | 11.24 | |
| UTWO | US Treasury 2 Year Note ETF | 48.30 | 48.26 | 48.28 | 52,100 | 0.02 | | 0.04 | |
| UTWY | US Treasury 20 Year Bond ETF | 43.03 | 42.78 | 43.03 | 600 | 0.40 | | 0.94 | |
| UVSP | Univest Corp of Penn | 28.92 | 28.50 | 28.63 | 64,600 | -0.22 | | 0.76 | |
| UXIN | Uxin Ltd ADR | 4.300 | 3.900 | 3.920 | 56,300 | -0.110 | | 2.73 | |
| UYLD | Angel Oak Ultra-Short Income ETF | 51.18 | 51.12 | 51.14 | 75,400 | 0.01 | | 0.02 | |
| UYSC | Uy Scuti Acquisition Corp | 10.04 | 10.02 | 10.03 | 133,600 | 0.00 | | 0.02 | |
| UYSCR | Uy Scuti Acquisition Corp. Rights | 0.2200 | 0.2040 | 0.2041 | 7,500 | 0.0041 | | 2.05 | |
| UYSCU | Uy Scuti Acquisition Corp. Units | 10.25 | 10.20 | 10.20 | 500 | -0.05 | | 0.49 | |