| 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 | |