| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAE | UAE Ishares MSCI ETF | 18.22 | 18.08 | 18.13 | 114,400 | 0.00 |  | 0.00 |   |
| UAL | United Airlines Holdings Inc | 84.85 | 78.29 | 78.62 | 12,051,900 | 0.00 | | 0.00 | |
| UBCP | United Bncp Inc | 13.11 | 12.25 | 12.60 | 7,900 | 0.00 | | 0.00 | |
| UBFO | United Security Bcsh | 9.495 | 9.190 | 9.190 | 18,500 | 0.000 | | 0.00 | |
| UBND | Victory ESG Core Plus Bond ETF | 21.46 | 21.46 | 21.46 | 380 | -0.02 |  | 0.09 | |
| UBRL | Graniteshares 2X Long Uber Daily ETF | 30.80 | 26.72 | 30.52 | 281,000 | 0.00 | | 0.00 | |
| UBSI | United Bkshs Inc | 37.25 | 36.49 | 37.09 | 879,600 | 0.00 | | 0.00 | |
| UBX | Unity Biotechnology Inc | 0.9500 | 0.8710 | 0.9021 | 176,000 | 0.0000 | | 0.00 | |
| UBXG | U-Bx Technology Ltd | 3.950 | 3.850 | 3.850 | 2,800 | 0.000 | | 0.00 | |
| UCAR | U Power Limited | 3.030 | 2.920 | 3.010 | 21,600 | 0.000 | | 0.00 | |
| UCL | Ucloudlink Group Inc ADR | 1.330 | 1.170 | 1.320 | 154,100 | 0.000 | | 0.00 | |
| UCRD | Victory ESG Corporate Bond ETF | 20.94 | 20.94 | 20.94 | 100 | 0.00 | | 0.00 | |
| UCTT | Ultra Clean Holdings | 22.42 | 21.14 | 22.24 | 621,000 | 0.00 | | 0.00 | |
| UCYB | Ultra Nasdaq Cybersecurity 2X ETF | 53.50 | 52.21 | 52.21 | 1,400 | 0.00 | | 0.00 | |
| UDMY | Udemy Inc | 7.250 | 7.190 | 7.220 | 30,592 | 0.020 |  | 0.28 | |
| UEIC | Universal Elect IN | 6.930 | 6.730 | 6.850 | 11,591 | 0.170 | | 2.54 | |
| UEVM | USAA MSCI EM Value Momentum Blend Index | 49.20 | 48.99 | 49.14 | 8,200 | 0.00 | | 0.00 | |
| UFCS | United Fire Group | 28.58 | 27.58 | 27.92 | 104,400 | 0.00 | | 0.00 | |
| UFG | Uni-Fuels Holdings Limited Cl A | 5.450 | 4.853 | 5.200 | 641,900 | 0.000 | | 0.00 | |
| UFIV | US Treasury 5 Year Note ETF | 48.52 | 48.44 | 48.44 | 9,900 | 0.00 | | 0.00 | |
| UFO | Procure Space ETF | 23.97 | 23.26 | 23.35 | 18,900 | 0.00 | | 0.00 | |
| UFPI | Universal Forest Prd | 103.9 | 102.9 | 102.9 | 10,837 | -0.4 | | 0.43 | |
| UFPT | U F P Tech Inc | 249.9 | 239.9 | 244.2 | 95,300 | 0.0 | | 0.00 | |
| UG | United Guardian Inc | 8.480 | 8.100 | 8.250 | 6,900 | 0.000 | | 0.00 | |
| UGRO | Urban-Gro Inc | 0.4100 | 0.4011 | 0.4100 | 4,698 | -0.0016 | | 0.39 | |
| UHG | United Homes Group Inc | 2.860 | 1.848 | 1.990 | 1,286,000 | 0.000 | | 0.00 | |
| UHGWW | United Homes Group Inc WT | 0.3300 | 0.3000 | 0.3299 | 10,500 | 0.0000 | | 0.00 | |
| UITB | USAA Core Intermediate-Term Bond ETF | 46.26 | 46.16 | 46.18 | 130,900 | 0.00 | | 0.00 | |
| UIVM | USAA MSCI Intl Value Momentum Blend | 53.85 | 53.82 | 53.82 | 600 | 0.00 | | 0.00 | |
| UK | Ucommune Intl Ltd | 1.355 | 1.130 | 1.211 | 411,000 | 0.000 | | 0.00 | |
| UKOMW | Ucommune Intl Ltd WT | 0.0076 | 0.0064 | 0.0076 | 11,500 | 0.0000 | | 0.00 | |
| ULBI | Ultralife Corp | 5.390 | 5.170 | 5.290 | 64,100 | 0.000 | | 0.00 | |
| ULCC | Frontier Group Holdings Inc | 4.500 | 4.110 | 4.160 | 4,478,900 | 0.000 | | 0.00 | |
| ULH | Universal Logis Holdings | 25.85 | 24.00 | 25.43 | 90,000 | 0.00 | | 0.00 | |
| ULTA | Ulta Beauty Inc | 421.7 | 407.2 | 412.4 | 1,188,800 | 0.0 | | 0.00 | |
| ULVM | USAA MSCI USA Value Momentum Blend Index | 81.90 | 81.38 | 81.90 | 1,200 | 0.00 | | 0.00 | |
| ULY | Urgent.Ly Inc | 9.800 | 9.400 | 9.400 | 4,288 | -0.390 | | 3.98 | |
| UMBF | UMB Financial Corp | 109.5 | 106.7 | 107.3 | 487,600 | 0.0 | | 0.00 | |
| UMBFP | UMB Financial Corporation ADR 7.00% | 25.21 | 25.12 | 25.15 | 16,900 | 0.00 | | 0.00 | |
| UMMA | Wahed Dow Jones Islamic World ETF | 25.18 | 24.75 | 25.10 | 20,700 | 0.00 | | 0.00 | |
| UNB | Union Bankshares Inc | 35.00 | 34.43 | 34.43 | 11,100 | 0.00 | | 0.00 | |
| UNCY | Unicycive Therapeutics Inc | 0.5949 | 0.5700 | 0.5734 | 79,283 | 0.0079 | | 1.40 | |
| UNIT | Uniti Group Inc | 4.765 | 4.545 | 4.570 | 2,753,800 | 0.000 | | 0.00 | |
| UNIY | Wisdomtree VOYA Yield Enhanced USD Fund | 48.13 | 48.06 | 48.08 | 23,700 | 0.00 | | 0.00 | |
| UNTY | Unity Bancorp Inc | 45.98 | 44.62 | 45.00 | 59,900 | 0.00 | | 0.00 | |
| UOKA | Mdjm Ltd | 0.1721 | 0.1302 | 0.1393 | 29,594,900 | 0.0000 | | 0.00 | |
| UONE | Urban One Inc | 1.720 | 1.590 | 1.680 | 24,800 | 0.000 | | 0.00 | |
| UONEK | Urban One Inc | 0.4900 | 0.4600 | 0.4900 | 7,610 | 0.0200 | | 4.26 | |
| UPB | Upstream Bio Inc | 9.690 | 8.997 | 8.997 | 5,666 | -0.503 | | 5.29 | |
| UPBD | Upbound Group Inc | 26.76 | 25.30 | 26.08 | 702,800 | 0.00 | | 0.00 | |
| UPC | Universe Pharmaceuticals Inc | 5.380 | 4.750 | 5.290 | 795,022 | 0.860 | | 19.41 | |
| UPGR | Xt US Green Infrastructure Equity ETF | 17.35 | 17.35 | 17.35 | 100 | 0.00 | | 0.00 | |
| UPLD | Upland Software Inc | 2.980 | 2.400 | 2.840 | 323,300 | 0.000 | | 0.00 | |
| UPST | Upstart Holdings Inc | 53.99 | 50.74 | 52.96 | 9,692,400 | 0.00 | | 0.00 | |
| UPWK | Upwork Inc | 17.70 | 16.79 | 17.40 | 3,793,400 | 0.00 | | 0.00 | |
| UPXI | Upexi Inc | 11.59 | 10.21 | 10.64 | 4,636,500 | 0.00 | | 0.00 | |
| URBN | Urban Outfitters Inc | 57.92 | 54.44 | 57.26 | 2,956,400 | 0.00 | | 0.00 | |
| URGN | Urogen Pharma Ltd | 11.41 | 9.71 | 11.14 | 959,100 | 0.00 | | 0.00 | |
| URNJ | Sprott Junior Uranium Miners ETF | 17.62 | 16.97 | 17.03 | 238,800 | 0.00 | | 0.00 | |
| UROY | Uranium Royalty Corp | 1.980 | 1.920 | 1.950 | 3,881,400 | 0.000 | | 0.00 | |
| USAF | Atlas America Fund | 26.37 | 26.17 | 26.25 | 22,500 | 0.00 | | 0.00 | |
| USAR | USA Rare Earth Inc | 9.700 | 8.600 | 8.780 | 1,043,100 | 0.000 | | 0.00 | |
| USARW | USA Rare Earth Inc WT | 1.800 | 1.500 | 1.599 | 117,400 | 0.000 | | 0.00 | |
| USAU | U.S. Gold Corp | 11.55 | 10.12 | 10.30 | 799,200 | 0.00 | | 0.00 | |
| USCB | Uscb Financial Hldgs Inc | 17.54 | 17.14 | 17.41 | 16,100 | 0.00 | | 0.00 | |
| USCL | Ishares Climate Conscious & Transition | 69.58 | 69.07 | 69.58 | 7,900 | 0.00 | | 0.00 | |
| USDX | Sgi Enhanced Core ETF | 25.63 | 25.58 | 25.62 | 69,900 | 0.00 | | 0.00 | |
| USEA | United Maritime Corp | 1.399 | 1.210 | 1.330 | 66,600 | 0.000 | | 0.00 | |
| USEG | U S Energy Corp | 1.190 | 1.070 | 1.070 | 305,800 | 0.000 | | 0.00 | |
| USFI | Brandywineglobal U.S. Fixed Income ETF | 24.17 | 24.17 | 24.17 | 0 | 0.00 | | 0.00 | |
| USGO | U.S. Goldmining Inc | 10.78 | 10.05 | 10.50 | 82,200 | 0.00 | | 0.00 | |
| USGOW | U.S. Goldmining Inc WT | 1.290 | 1.030 | 1.290 | 4,800 | 0.000 | | 0.00 | |
| USIG | Broad USD Investment Gr. Corp Bond | 50.34 | 50.23 | 50.27 | 1,283,800 | 0.00 | | 0.00 | |
| USIN | Wisdomtree 7-10 Year Laddered Treasury | 49.37 | 49.37 | 49.37 | 0 | 0.00 | | 0.00 | |
| USIO | Usio Inc | 1.680 | 1.530 | 1.570 | 125,700 | 0.000 | | 0.00 | |
| USLM | U S Lime & Mineral | 104.80 | 98.05 | 99.51 | 76,500 | 0.00 | | 0.00 | |
| USMC | Principal U.S. Mega-Cap ETF | 59.33 | 58.68 | 59.26 | 81,700 | 0.00 | | 0.00 | |
| USOI | CS X-Links Crude Oil Covered Call ETN | 55.62 | 54.57 | 54.87 | 33,500 | 0.00 | | 0.00 | |
| USOY | DeFiance Oil Enhanced Options Income ETF | 10.17 | 10.02 | 10.04 | 64,000 | 0.01 | | 0.05 | |
| USRD | Themes US R&D Champions ETF | 29.96 | 29.96 | 29.96 | 100 | 0.00 | | 0.00 | |
| USSH | Wisdomtree 1-3 Year Laddered Treasury | 50.54 | 50.50 | 50.52 | 1,500 | 0.00 | | 0.00 | |
| USTB | USAA Core Short-Term Bond ETF | 50.34 | 50.27 | 50.33 | 71,300 | 0.00 | | 0.00 | |
| USVM | USAA MSCI USA Small Cap Value Mom Blend | 82.03 | 80.76 | 81.45 | 61,900 | 0.00 | | 0.00 | |
| USVN | US Treasury 7 Year Note ETF | 47.60 | 47.51 | 47.51 | 700 | 0.00 | | 0.00 | |
| USXF | Ishares ESG Advanced MSCI USA ETF | 49.93 | 49.40 | 49.91 | 66,500 | 0.00 | | 0.00 | |
| UTEN | US Treasury 10 Year Note ETF | 43.10 | 42.97 | 42.98 | 32,000 | 0.00 | | 0.00 | |
| UTHR | United Therapeutic | 312.5 | 303.9 | 310.8 | 367,200 | 0.0 | | 0.00 | |
| UTHY | US Treasury 30 Year Bond ETF | 41.29 | 40.95 | 40.97 | 12,800 | 0.00 | | 0.00 | |
| UTMD | Utah Medical Prod | 54.64 | 53.60 | 54.02 | 13,500 | 0.00 | | 0.00 | |
| UTRE | US Treasury 3 Year Note ETF | 49.35 | 49.29 | 49.30 | 4,500 | 0.00 | | 0.00 | |
| UTSI | Utstarcom Holdings C | 2.700 | 2.600 | 2.600 | 2,300 | 0.000 | | 0.00 | |
| UTWO | US Treasury 2 Year Note ETF | 48.26 | 48.25 | 48.25 | 6,040 | 0.02 | | 0.03 | |
| UTWY | US Treasury 20 Year Bond ETF | 42.98 | 42.98 | 42.98 | 186 | 0.02 | | 0.05 | |
| UVSP | Univest Corp of Penn | 31.78 | 31.02 | 31.05 | 104,300 | 0.00 | | 0.00 | |
| UXIN | Uxin Ltd ADR | 4.980 | 4.630 | 4.842 | 42,000 | 0.000 | | 0.00 | |
| UYLD | Angel Oak Ultra-Short Income ETF | 51.10 | 51.01 | 51.10 | 101,600 | 0.00 | | 0.00 | |
| UYSCU | Uy Scuti Acquisition Corp. Units | 10.09 | 10.09 | 10.09 | 100 | 0.00 | | 0.00 | |