| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAE | UAE Ishares MSCI ETF | 19.11 | 19.00 | 19.08 | 81,093 | -0.05 |  | 0.26 |   |
| UAL | United Airlines Holdings Inc | 93.72 | 84.89 | 91.67 | 20,695,734 | 11.49 |  | 14.33 | |
| UBCP | United Bncp Inc | 14.46 | 14.04 | 14.40 | 1,904 | -0.10 | | 0.68 | |
| UBFO | United Security Bcsh | 8.950 | 8.850 | 8.940 | 22,278 | 0.040 | | 0.45 | |
| UBND | Victory ESG Core Plus Bond ETF | 21.68 | 21.63 | 21.66 | 75,546 | -0.08 | | 0.37 | |
| UBRL | Graniteshares 2X Long Uber Daily ETF | 36.17 | 34.49 | 35.36 | 276,625 | -0.38 | | 1.06 | |
| UBSI | United Bkshs Inc | 38.55 | 37.96 | 38.24 | 661,678 | 0.11 | | 0.29 | |
| UBX | Unity Biotechnology Inc | 0.3200 | 0.2000 | 0.2100 | 2,940,827 | -0.1004 | | 33.41 | |
| UBXG | U-Bx Technology Ltd | 3.360 | 2.850 | 3.360 | 8,412 | 0.430 | | 14.68 | |
| UCAR | U Power Limited | 3.920 | 3.600 | 3.880 | 33,156 | 0.170 | | 4.58 | |
| UCL | Ucloudlink Group Inc ADR | 1.960 | 1.850 | 1.890 | 47,815 | -0.040 | | 2.07 | |
| UCRD | Victory ESG Corporate Bond ETF | 21.32 | 21.32 | 21.32 | 5 | -0.08 | | 0.37 | |
| UCTT | Ultra Clean Holdings | 25.39 | 24.81 | 25.02 | 368,069 | 0.40 | | 1.62 | |
| UCYB | Ultra Nasdaq Cybersecurity 2X ETF | 62.43 | 59.10 | 59.15 | 20,593 | -4.26 | | 6.72 | |
| UDMY | Udemy Inc | 7.000 | 6.785 | 6.830 | 1,082,580 | -0.160 | | 2.29 | |
| UEIC | Universal Elect IN | 7.290 | 6.792 | 6.990 | 10,439 | -0.240 | | 3.32 | |
| UEVM | USAA MSCI EM Value Momentum Blend Index | 51.77 | 51.53 | 51.77 | 4,012 | -0.16 | | 0.31 | |
| UFCS | United Fire Group | 27.76 | 27.26 | 27.51 | 98,912 | -0.28 | | 1.01 | |
| UFG | Uni-Fuels Holdings Limited Cl A | 2.260 | 2.090 | 2.260 | 50,691 | 0.090 | | 4.15 | |
| UFIV | US Treasury 5 Year Note ETF | 48.81 | 48.77 | 48.81 | 4,514 | -0.02 | | 0.04 | |
| UFO | Procure Space ETF | 30.26 | 29.80 | 30.14 | 46,800 | 0.21 | | 0.70 | |
| UFPI | Universal Forest Prd | 109.8 | 106.5 | 108.5 | 459,994 | 1.7 | | 1.59 | |
| UFPT | U F P Tech Inc | 257.4 | 247.4 | 252.6 | 81,321 | 5.0 | | 2.02 | |
| UG | United Guardian Inc | 8.200 | 8.040 | 8.200 | 2,530 | 0.120 | | 1.49 | |
| UGRO | Urban-Gro Inc | 0.3535 | 0.2830 | 0.3493 | 1,530,379 | 0.0500 | | 16.67 | |
| UHG | United Homes Group Inc | 3.100 | 2.760 | 2.990 | 342,092 | 0.090 | | 3.10 | |
| UHGWW | United Homes Group Inc WT | 1.0300 | 0.8000 | 0.8500 | 30,612 | 0.0700 | | 8.97 | |
| UITB | USAA Core Intermediate-Term Bond ETF | 46.70 | 46.62 | 46.69 | 107,952 | -0.17 | | 0.36 | |
| UIVM | USAA MSCI Intl Value Momentum Blend | 58.53 | 58.39 | 58.46 | 1,516 | -0.37 | | 0.63 | |
| UK | Ucommune Intl Ltd | 1.080 | 1.040 | 1.070 | 19,752 | 0.010 | | 0.94 | |
| UKOMW | Ucommune Intl Ltd WT | 0.0070 | 0.0070 | 0.0070 | 200 | -0.0009 | | 11.39 | |
| ULBI | Ultralife Corp | 8.910 | 8.740 | 8.810 | 40,319 | 0.060 | | 0.69 | |
| ULCC | Frontier Group Holdings Inc | 4.530 | 4.060 | 4.360 | 5,671,458 | 0.350 | | 8.73 | |
| ULH | Universal Logis Holdings | 27.71 | 26.50 | 27.32 | 49,031 | 0.40 | | 1.49 | |
| ULTA | Ulta Beauty Inc | 485.8 | 475.3 | 476.1 | 535,464 | 0.6 | | 0.12 | |
| ULVM | USAA MSCI USA Value Momentum Blend Index | 86.13 | 85.94 | 85.94 | 174 | 0.14 | | 0.16 | |
| ULY | Urgent.Ly Inc | 9.070 | 8.300 | 8.470 | 61,421 | -0.490 | | 5.47 | |
| UMBF | UMB Financial Corp | 112.2 | 110.0 | 111.5 | 369,363 | 0.8 | | 0.70 | |
| UMBFO | UMB Financial Corp | 26.21 | 25.95 | 26.04 | 323,082 | 0.04 | | 0.15 | |
| UMBFP | UMB Financial Corporation ADR 7.00% | 25.00 | 24.98 | 24.98 | 29,106 | -0.01 | | 0.03 | |
| UMMA | Wahed Dow Jones Islamic World ETF | 26.88 | 26.66 | 26.73 | 587,659 | -0.09 | | 0.34 | |
| UNB | Union Bankshares Inc | 28.82 | 28.50 | 28.81 | 4,844 | 0.16 | | 0.56 | |
| UNCY | Unicycive Therapeutics Inc | 5.550 | 5.120 | 5.250 | 908,675 | -0.130 | | 2.42 | |
| UNIT | Uniti Group Inc | 4.470 | 4.350 | 4.450 | 2,649,938 | 0.030 | | 0.68 | |
| UNIY | Wisdomtree VOYA Yield Enhanced USD Fund | 48.53 | 48.47 | 48.53 | 564 | 0.00 | | 0.01 | |
| UNTY | Unity Bancorp Inc | 54.34 | 52.40 | 53.99 | 108,853 | 1.66 | | 3.17 | |
| UOKA | Mdjm Ltd | 2.700 | 2.550 | 2.550 | 51,939 | -0.050 | | 1.92 | |
| UONE | Urban One Inc | 1.760 | 1.640 | 1.750 | 21,652 | 0.070 | | 4.17 | |
| UONEK | Urban One Inc | 0.6756 | 0.5800 | 0.6435 | 89,155 | 0.0284 | | 4.62 | |
| UPB | Upstream Bio Inc | 11.97 | 11.53 | 11.84 | 410,864 | 0.14 | | 1.20 | |
| UPBD | Upbound Group Inc | 27.25 | 26.19 | 26.84 | 418,598 | 0.50 | | 1.90 | |
| UPC | Universe Pharmaceuticals Inc | 3.783 | 3.540 | 3.770 | 31,327 | 0.130 | | 3.57 | |
| UPGR | Xt US Green Infrastructure Equity ETF | 19.65 | 19.65 | 19.65 | 7 | 0.02 | | 0.10 | |
| UPLD | Upland Software Inc | 1.990 | 1.930 | 1.970 | 31,492 | 0.010 | | 0.51 | |
| UPST | Upstart Holdings Inc | 81.48 | 78.20 | 79.03 | 5,423,091 | 0.61 | | 0.78 | |
| UPWK | Upwork Inc | 13.67 | 13.40 | 13.41 | 2,387,609 | -0.29 | | 2.12 | |
| UPXI | Upexi Inc | 5.150 | 4.110 | 5.000 | 8,712,695 | 0.830 | | 19.90 | |
| URBN | Urban Outfitters Inc | 73.65 | 71.35 | 72.47 | 1,994,397 | 0.54 | | 0.75 | |
| URGN | Urogen Pharma Ltd | 14.65 | 13.55 | 14.64 | 1,456,510 | 0.83 | | 6.01 | |
| URNJ | Sprott Junior Uranium Miners ETF | 19.80 | 19.25 | 19.67 | 283,408 | 0.29 | | 1.50 | |
| UROY | Uranium Royalty Corp | 2.370 | 2.290 | 2.340 | 1,538,291 | 0.040 | | 1.74 | |
| USAF | Atlas America Fund | 26.43 | 26.42 | 26.43 | 1,911 | -0.02 | | 0.08 | |
| USAR | USA Rare Earth Inc | 11.71 | 10.81 | 11.00 | 8,037,500 | 1.21 | | 12.36 | |
| USARW | USA Rare Earth Inc WT | 3.000 | 2.200 | 2.890 | 700,239 | 0.640 | | 28.44 | |
| USAU | U.S. Gold Corp | 12.45 | 12.05 | 12.22 | 224,371 | 0.09 | | 0.74 | |
| USCB | Uscb Financial Hldgs Inc | 17.26 | 17.01 | 17.21 | 20,634 | 0.03 | | 0.17 | |
| USCL | Ishares Climate Conscious & Transition | 74.51 | 74.36 | 74.41 | 3,842 | 0.14 | | 0.19 | |
| USDX | Sgi Enhanced Core ETF | 25.69 | 25.63 | 25.69 | 37,106 | 0.07 | | 0.27 | |
| USEA | United Maritime Corp | 1.560 | 1.510 | 1.540 | 3,404 | 0.000 |  | 0.00 | |
| USEG | U S Energy Corp | 1.400 | 1.310 | 1.370 | 623,132 | 0.040 | | 3.01 | |
| USFI | Brandywineglobal U.S. Fixed Income ETF | 24.32 | 24.32 | 24.32 | 14 | -0.02 | | 0.08 | |
| USGO | U.S. Goldmining Inc | 8.220 | 7.770 | 7.890 | 36,543 | -0.360 | | 4.36 | |
| USGOW | U.S. Goldmining Inc WT | 0.8500 | 0.8000 | 0.8500 | 2,633 | -0.0938 | | 9.94 | |
| USIG | Broad USD Investment Gr. Corp Bond | 51.13 | 51.00 | 51.10 | 1,090,219 | 0.01 | | 0.02 | |
| USIN | Wisdomtree 7-10 Year Laddered Treasury | 49.92 | 49.92 | 49.92 | 22 | -0.02 | | 0.04 | |
| USIO | Usio Inc | 1.680 | 1.600 | 1.650 | 88,483 | 0.050 | | 3.13 | |
| USLM | U S Lime & Mineral | 104.7 | 100.9 | 102.0 | 199,493 | -2.6 | | 2.51 | |
| USMC | Principal U.S. Mega-Cap ETF | 62.78 | 62.46 | 62.70 | 40,519 | 0.13 | | 0.21 | |
| USOI | CS X-Links Crude Oil Covered Call ETN | 55.90 | 54.88 | 55.21 | 103,084 | -0.59 | | 1.06 | |
| USOY | DeFiance Oil Enhanced Options Income ETF | 9.260 | 9.140 | 9.210 | 443,935 | -0.300 | | 3.15 | |
| USRD | Themes US R&D Champions ETF | 32.54 | 32.54 | 32.54 | 0 | -0.07 | | 0.23 | |
| USSH | Wisdomtree 1-3 Year Laddered Treasury | 50.63 | 50.60 | 50.60 | 16,066 | -0.01 | | 0.02 | |
| USTB | USAA Core Short-Term Bond ETF | 50.60 | 50.53 | 50.57 | 84,772 | -0.22 | | 0.43 | |
| USVM | USAA MSCI USA Small Cap Value Mom Blend | 86.05 | 85.00 | 85.53 | 29,769 | 0.17 | | 0.20 | |
| USVN | US Treasury 7 Year Note ETF | 47.99 | 47.99 | 47.99 | 517 | -0.02 | | 0.04 | |
| USXF | Ishares ESG Advanced MSCI USA ETF | 54.86 | 54.52 | 54.71 | 49,051 | 0.07 | | 0.13 | |
| UTEN | US Treasury 10 Year Note ETF | 43.38 | 43.29 | 43.37 | 26,891 | -0.01 | | 0.02 | |
| UTHR | United Therapeutic | 301.8 | 295.5 | 300.2 | 498,724 | -0.4 | | 0.13 | |
| UTHY | US Treasury 30 Year Bond ETF | 41.18 | 41.02 | 41.18 | 3,569 | 0.02 | | 0.06 | |
| UTMD | Utah Medical Prod | 58.09 | 56.93 | 57.21 | 11,129 | -0.05 | | 0.09 | |
| UTRE | US Treasury 3 Year Note ETF | 49.50 | 49.49 | 49.49 | 208 | -0.01 | | 0.02 | |
| UTSI | Utstarcom Holdings C | 2.650 | 2.470 | 2.650 | 3,913 | -0.020 | | 0.75 | |
| UTWO | US Treasury 2 Year Note ETF | 48.30 | 48.27 | 48.29 | 29,744 | -0.01 | | 0.01 | |
| UTWY | US Treasury 20 Year Bond ETF | 43.21 | 43.07 | 43.21 | 1,331 | 0.03 | | 0.07 | |
| UVSP | Univest Corp of Penn | 32.53 | 31.92 | 32.32 | 85,984 | 0.00 | | 0.00 | |
| UXIN | Uxin Ltd ADR | 3.910 | 3.690 | 3.840 | 60,021 | 0.160 | | 4.35 | |
| UYLD | Angel Oak Ultra-Short Income ETF | 51.20 | 51.12 | 51.14 | 109,328 | 0.01 | | 0.02 | |
| UYSC | Uy Scuti Acquisition Corp | 10.09 | 10.09 | 10.09 | 102 | 0.02 | | 0.20 | |
| 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 | |