Code | Name | High | Low | Close | Volume | Change | |
UAE | UAE Ishares MSCI ETF | 20.06 | 19.97 | 19.98 | 96,865 | -0.07 |  | 0.35 |  |
UAL | United Airlines Holdings Inc | 92.78 | 89.73 | 92.25 | 7,568,574 | 0.81 |  | 0.89 |  |
UBCP | United Bncp Inc | 14.15 | 14.10 | 14.15 | 1,039 | -0.20 |  | 1.39 |  |
UBFO | United Security Bcsh | 8.800 | 8.550 | 8.600 | 28,379 | -0.070 |  | 0.81 |  |
UBND | Victory ESG Core Plus Bond ETF | 21.61 | 21.58 | 21.60 | 120,706 | 0.05 |  | 0.21 |  |
UBRL | Graniteshares 2X Long Uber Daily ETF | 31.50 | 30.38 | 31.23 | 167,246 | 0.02 |  | 0.06 |  |
UBSI | United Bkshs Inc | 37.73 | 37.15 | 37.30 | 2,669,955 | -0.13 |  | 0.35 |  |
UBX | Unity Biotechnology Inc | 0.3200 | 0.2000 | 0.2100 | 2,940,827 | -0.1004 |  | 33.41 |  |
UBXG | U-Bx Technology Ltd | 3.180 | 3.080 | 3.080 | 2,509 | 0.010 |  | 0.33 |  |
UCAR | U Power Limited | 4.050 | 3.760 | 3.760 | 33,460 | -0.140 |  | 3.59 |  |
UCL | Ucloudlink Group Inc ADR | 2.300 | 2.150 | 2.150 | 35,349 | -0.120 |  | 5.29 |  |
UCRD | Victory ESG Corporate Bond ETF | 21.20 | 21.20 | 21.20 | 5 | 0.05 |  | 0.21 |  |
UCTT | Ultra Clean Holdings | 26.32 | 24.90 | 24.90 | 464,653 | -1.27 |  | 4.85 |  |
UCYB | Ultra Nasdaq Cybersecurity 2X ETF | 60.25 | 59.52 | 59.74 | 2,100 | 0.19 |  | 0.32 |  |
UDMY | Udemy Inc | 7.080 | 6.960 | 6.990 | 933,789 | -0.020 |  | 0.29 |  |
UEIC | Universal Elect IN | 6.581 | 6.440 | 6.505 | 17,550 | -0.005 |  | 0.08 |  |
UEVM | USAA MSCI EM Value Momentum Blend Index | 52.45 | 52.24 | 52.24 | 932 | 0.01 |  | 0.02 |  |
UFCS | United Fire Group | 27.68 | 27.39 | 27.45 | 110,758 | -0.08 |  | 0.29 |  |
UFG | Uni-Fuels Holdings Limited Cl A | 2.330 | 2.200 | 2.300 | 704,150 | 0.040 |  | 1.77 |  |
UFIV | US Treasury 5 Year Note ETF | 48.83 | 48.80 | 48.80 | 4,302 | 0.10 |  | 0.21 |  |
UFO | Procure Space ETF | 31.56 | 31.09 | 31.40 | 77,116 | -0.07 |  | 0.22 |  |
UFPI | Universal Forest Prd | 103.5 | 100.2 | 101.1 | 323,891 | -1.3 |  | 1.27 |  |
UFPT | U F P Tech Inc | 236.2 | 226.8 | 228.0 | 65,303 | -5.4 |  | 2.31 |  |
UG | United Guardian Inc | 9.360 | 9.090 | 9.150 | 10,872 | -0.140 |  | 1.51 |  |
UGRO | Urban-Gro Inc | 0.3300 | 0.3100 | 0.3250 | 176,288 | 0.0150 |  | 4.84 |  |
UHG | United Homes Group Inc | 4.300 | 3.750 | 3.750 | 174,393 | -0.530 |  | 12.38 |  |
UHGWW | United Homes Group Inc WT | 0.9500 | 0.8500 | 0.9000 | 159,008 | 0.1107 |  | 14.03 |  |
UITB | USAA Core Intermediate-Term Bond ETF | 46.58 | 46.51 | 46.54 | 50,535 | 0.08 |  | 0.17 |  |
UIVM | USAA MSCI Intl Value Momentum Blend | 58.27 | 57.99 | 57.99 | 3,931 | -0.04 |  | 0.07 |  |
UK | Ucommune Intl Ltd | 1.060 | 0.990 | 1.020 | 31,564 | -0.050 |  | 4.67 |  |
UKOMW | Ucommune Intl Ltd WT | 0.0100 | 0.0100 | 0.0100 | 22,308 | 0.0030 |  | 42.86 |  |
ULBI | Ultralife Corp | 8.900 | 8.650 | 8.690 | 37,835 | -0.060 |  | 0.69 |  |
ULCC | Frontier Group Holdings Inc | 4.230 | 4.060 | 4.120 | 2,126,258 | -0.060 |  | 1.44 |  |
ULH | Universal Logis Holdings | 26.39 | 24.92 | 25.15 | 31,140 | -1.25 |  | 4.73 |  |
ULTA | Ulta Beauty Inc | 494.6 | 487.1 | 493.3 | 418,790 | 3.0 |  | 0.62 |  |
ULVM | USAA MSCI USA Value Momentum Blend Index | 85.65 | 85.65 | 85.65 | 145 | 0.09 |  | 0.10 |  |
ULY | Urgent.Ly Inc | 7.333 | 6.520 | 6.640 | 138,752 | -0.240 |  | 3.49 |  |
UMBF | UMB Financial Corp | 110.6 | 109.0 | 109.7 | 358,000 | 0.3 |  | 0.28 |  |
UMBFO | UMB Financial Corp | 26.79 | 26.25 | 26.53 | 407,059 | 0.12 |  | 0.45 |  |
UMBFP | UMB Financial Corporation ADR 7.00% | 25.00 | 24.99 | 25.00 | 6,337 | 0.00 |  | 0.00 |  |
UMMA | Wahed Dow Jones Islamic World ETF | 26.80 | 26.49 | 26.54 | 17,578 | -0.11 |  | 0.41 |  |
UNB | Union Bankshares Inc | 27.42 | 26.79 | 26.79 | 6,231 | -0.31 |  | 1.14 |  |
UNCY | Unicycive Therapeutics Inc | 4.670 | 4.420 | 4.430 | 518,124 | -0.220 |  | 4.73 |  |
UNIT | Uniti Group Inc | 4.940 | 4.730 | 4.790 | 2,574,748 | -0.080 |  | 1.64 |  |
UNIY | Wisdomtree VOYA Yield Enhanced USD Fund | 48.27 | 48.27 | 48.27 | 12 | 0.07 |  | 0.13 |  |
UNTY | Unity Bancorp Inc | 53.43 | 51.71 | 52.62 | 111,127 | -0.15 |  | 0.28 |  |
UOKA | Mdjm Ltd | 2.780 | 2.580 | 2.630 | 52,024 | -0.130 |  | 4.71 |  |
UONE | Urban One Inc | 1.840 | 1.700 | 1.780 | 31,552 | -0.060 |  | 3.26 |  |
UONEK | Urban One Inc | 0.6300 | 0.5500 | 0.6240 | 99,038 | 0.0610 |  | 10.83 |  |
UPB | Upstream Bio Inc | 11.36 | 10.63 | 10.72 | 225,652 | -0.32 |  | 2.90 |  |
UPBD | Upbound Group Inc | 24.82 | 24.22 | 24.43 | 484,246 | -0.19 |  | 0.77 |  |
UPC | Universe Pharmaceuticals Inc | 3.630 | 3.237 | 3.270 | 26,943 | -0.280 |  | 7.89 |  |
UPGR | Xt US Green Infrastructure Equity ETF | 20.14 | 20.08 | 20.14 | 470 | 0.58 |  | 2.98 |  |
UPLD | Upland Software Inc | 2.010 | 1.930 | 1.930 | 38,405 | -0.090 |  | 4.46 |  |
UPST | Upstart Holdings Inc | 79.70 | 77.03 | 78.36 | 3,872,967 | 0.44 |  | 0.56 |  |
UPWK | Upwork Inc | 13.50 | 13.17 | 13.23 | 1,665,490 | -0.20 |  | 1.49 |  |
UPXI | Upexi Inc | 9.130 | 6.900 | 7.480 | 27,400,556 | 0.200 |  | 2.75 |  |
URBN | Urban Outfitters Inc | 72.90 | 71.62 | 72.14 | 1,295,223 | 1.23 |  | 1.73 |  |
URGN | Urogen Pharma Ltd | 15.80 | 14.89 | 15.27 | 1,196,184 | -0.11 |  | 0.72 |  |
URNJ | Sprott Junior Uranium Miners ETF | 22.62 | 21.99 | 22.23 | 230,428 | -0.05 |  | 0.22 |  |
UROY | Uranium Royalty Corp | 2.660 | 2.570 | 2.620 | 2,726,210 | 0.010 |  | 0.38 |  |
USAF | Atlas America Fund | 26.56 | 26.53 | 26.54 | 4,137 | 0.05 |  | 0.19 |  |
USAR | USA Rare Earth Inc | 15.19 | 14.12 | 14.60 | 5,459,555 | -0.81 |  | 5.26 |  |
USARW | USA Rare Earth Inc WT | 5.570 | 4.810 | 5.000 | 369,790 | -0.220 |  | 4.21 |  |
USAU | U.S. Gold Corp | 11.47 | 11.15 | 11.19 | 163,474 | -0.05 |  | 0.44 |  |
USCB | Uscb Financial Hldgs Inc | 17.28 | 16.90 | 17.28 | 33,424 | 0.20 |  | 1.17 |  |
USCL | Ishares Climate Conscious & Transition | 74.69 | 74.50 | 74.69 | 2,059 | 0.44 |  | 0.59 |  |
USDX | Sgi Enhanced Core ETF | 25.71 | 25.65 | 25.68 | 97,755 | 0.02 |  | 0.08 |  |
USEA | United Maritime Corp | 1.610 | 1.560 | 1.560 | 14,008 | -0.020 |  | 1.27 |  |
USEG | U S Energy Corp | 1.330 | 1.280 | 1.280 | 284,412 | 0.010 |  | 0.79 |  |
USFI | Brandywineglobal U.S. Fixed Income ETF | 24.16 | 24.07 | 24.16 | 104 | 0.05 |  | 0.21 |  |
USGO | U.S. Goldmining Inc | 8.950 | 8.760 | 8.810 | 19,442 | -0.090 |  | 1.01 |  |
USGOW | U.S. Goldmining Inc WT | 0.8100 | 0.7550 | 0.7800 | 3,011 | -0.0399 |  | 4.87 |  |
USIG | Broad USD Investment Gr. Corp Bond | 51.01 | 50.94 | 50.98 | 713,344 | 0.08 |  | 0.16 |  |
USIN | Wisdomtree 7-10 Year Laddered Treasury | 49.75 | 49.73 | 49.73 | 103 | 0.13 |  | 0.26 |  |
USIO | Usio Inc | 1.840 | 1.760 | 1.770 | 82,247 | -0.010 |  | 0.56 |  |
USLM | U S Lime & Mineral | 105.5 | 103.6 | 104.8 | 97,246 | 0.8 |  | 0.77 |  |
USMC | Principal U.S. Mega-Cap ETF | 63.00 | 62.64 | 62.69 | 46,783 | -0.26 |  | 0.41 |  |
USOI | CS X-Links Crude Oil Covered Call ETN | 56.40 | 55.50 | 55.67 | 172,526 | -0.08 |  | 0.14 |  |
USOY | DeFiance Oil Enhanced Options Income ETF | 9.210 | 9.130 | 9.150 | 382,024 | -0.010 |  | 0.11 |  |
USRD | Themes US R&D Champions ETF | 32.59 | 32.59 | 32.59 | 1 | 0.11 |  | 0.35 |  |
USSH | Wisdomtree 1-3 Year Laddered Treasury | 50.67 | 50.64 | 50.65 | 3,812 | 0.05 |  | 0.10 |  |
USTB | USAA Core Short-Term Bond ETF | 50.62 | 50.59 | 50.61 | 85,396 | 0.05 |  | 0.10 |  |
USVM | USAA MSCI USA Small Cap Value Mom Blend | 84.76 | 83.81 | 83.83 | 33,279 | -0.60 |  | 0.71 |  |
USVN | US Treasury 7 Year Note ETF | 47.79 | 47.74 | 47.74 | 721 | -0.03 |  | 0.07 |  |
USXF | Ishares ESG Advanced MSCI USA ETF | 55.28 | 54.92 | 55.02 | 74,681 | -0.12 |  | 0.22 |  |
UTEN | US Treasury 10 Year Note ETF | 43.17 | 43.11 | 43.13 | 30,576 | 0.10 |  | 0.23 |  |
UTHR | United Therapeutic | 299.2 | 290.8 | 291.8 | 322,504 | -6.3 |  | 2.12 |  |
UTHY | US Treasury 30 Year Bond ETF | 40.46 | 40.34 | 40.38 | 10,890 | 0.05 |  | 0.12 |  |
UTMD | Utah Medical Prod | 55.98 | 55.30 | 55.52 | 19,155 | -0.52 |  | 0.93 |  |
UTRE | US Treasury 3 Year Note ETF | 49.56 | 49.53 | 49.53 | 2,922 | 0.07 |  | 0.14 |  |
UTSI | Utstarcom Holdings C | 2.500 | 2.450 | 2.500 | 8,422 | 0.050 |  | 2.04 |  |
UTWO | US Treasury 2 Year Note ETF | 48.35 | 48.33 | 48.34 | 34,210 | 0.06 |  | 0.12 |  |
UTWY | US Treasury 20 Year Bond ETF | 42.58 | 42.55 | 42.55 | 509 | 0.08 |  | 0.19 |  |
UVSP | Univest Corp of Penn | 32.16 | 31.62 | 31.85 | 72,716 | -0.18 |  | 0.56 |  |
UXIN | Uxin Ltd ADR | 4.580 | 4.280 | 4.370 | 81,786 | -0.130 |  | 2.89 |  |
UYLD | Angel Oak Ultra-Short Income ETF | 51.40 | 51.19 | 51.20 | 126,243 | 0.03 |  | 0.06 |  |
UYSC | Uy Scuti Acquisition Corp | 10.08 | 10.08 | 10.08 | 99,355 | -0.01 |  | 0.10 |  |
UYSCR | Uy Scuti Acquisition Corp. Rights | 0.2000 | 0.2000 | 0.2000 | 25,000 | 0.0000 |  | 0.00 |  |
UYSCU | Uy Scuti Acquisition Corp. Units | 10.28 | 10.23 | 10.28 | 1,147 | 0.01 |  | 0.10 |  |