| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAE | UAE Ishares MSCI ETF | 13.71 | 13.65 | 13.65 | 1,800 | -0.07 |  | 0.49 |   |
| UAL | United Continental Holdings | 93.88 | 92.66 | 92.72 | 1,543,000 | -0.81 | | 0.87 | |
| UBCP | United Bncp Inc | 12.55 | 11.95 | 12.55 | 3,700 | 0.58 |  | 4.83 | |
| UBFO | United Security Bcsh | 10.31 | 10.28 | 10.28 | 5,200 | 0.04 | | 0.39 | |
| UBIO | Ultrapro Biotechnology Proshares | 26.03 | 25.28 | 25.35 | 41,300 | 0.21 | | 0.84 | |
| UBNK | United Fin Bncp | 14.55 | 14.08 | 14.12 | 9,561,700 | -0.41 | | 2.82 | |
| UBOH | United Bancshares | 21.11 | 21.00 | 21.11 | 300 | 0.06 | | 0.28 | |
| UBSI | United Bkshs Inc | 40.35 | 39.99 | 40.15 | 167,400 | 0.06 | | 0.15 | |
| UBX | Unity Biotechnology Inc | 7.190 | 6.610 | 6.760 | 202,800 | -0.235 | | 3.36 | |
| UCBI | United Comm Banks | 31.45 | 31.11 | 31.45 | 174,900 | 0.16 | | 0.50 | |
| UCFC | United Community Fnl | 11.50 | 11.40 | 11.41 | 106,700 | -0.03 | | 0.26 | |
| UCTT | Ultra Clean Holdings | 23.25 | 22.40 | 22.54 | 423,300 | -0.26 | | 1.14 | |
| UEIC | Universal Elect IN | 59.90 | 58.66 | 58.76 | 63,300 | -0.81 | | 1.36 | |
| UEPS | Net 1 Ueps Techs Inc | 2.990 | 2.920 | 2.970 | 227,900 | 0.050 | | 1.71 | |
| UFCS | United Fire Group | 45.14 | 44.00 | 44.48 | 60,000 | 0.11 | | 0.25 | |
| UFPI | Universal Forest Prd | 50.47 | 49.78 | 50.31 | 369,200 | 0.31 | | 0.62 | |
| UFPT | U F P Tech Inc | 44.09 | 43.00 | 43.86 | 16,100 | 0.38 | | 0.87 | |
| UG | United Guardian Inc | 19.27 | 18.98 | 19.18 | 1,500 | -0.11 | | 0.56 | |
| UGLD | VS 3X Gold | 127.0 | 123.2 | 126.5 | 90,200 | 0.7 | | 0.59 | |
| UHAL | A M E R C O | 385.1 | 375.5 | 378.7 | 61,700 | -7.7 | | 1.99 | |
| UIHC | United Insurance Hld | 13.25 | 13.00 | 13.05 | 99,200 | -0.23 | | 1.73 | |
| ULBI | Ultralife Corp | 9.150 | 8.780 | 9.010 | 10,600 | 0.040 | | 0.45 | |
| ULH | Universal Logis Hldg | 21.40 | 20.84 | 21.17 | 63,300 | 0.18 | | 0.83 | |
| ULTA | Ulta Beauty Inc | 246.1 | 239.7 | 244.0 | 867,400 | 2.0 | | 0.83 | |
| UMBF | Ump Financial Corp | 67.00 | 66.42 | 66.89 | 165,900 | 0.13 | | 0.19 | |
| UMPQ | Umpqua Holdings Corp | 16.68 | 16.46 | 16.59 | 1,252,000 | 0.00 |  | 0.00 | |
| UMRX | Unum Therapeutics Inc | 1.340 | 1.100 | 1.100 | 68,200 | -0.080 | | 6.78 | |
| UNAM | Unico American Cp | 6.470 | 6.470 | 6.470 | 2,100 | 0.000 | | 0.00 | |
| UNB | Union Bankshares Inc | 35.71 | 35.00 | 35.51 | 3,300 | -0.79 | | 2.18 | |
| UNIT | Uniti Group Inc | 6.250 | 5.240 | 6.160 | 8,577,300 | 0.100 | | 1.65 | |
| UNTY | Unity Bancorp Inc | 22.05 | 21.71 | 21.98 | 10,900 | 0.16 | | 0.73 | |
| UONE | Urban One Inc | 2.154 | 2.154 | 2.154 | 300 | -0.096 | | 4.27 | |
| UONEK | Urban One Inc | 2.160 | 2.160 | 2.160 | 100 | 0.010 | | 0.47 | |
| UPLD | Upland Software Inc | 36.12 | 34.76 | 36.12 | 272,200 | 1.32 | | 3.78 | |
| UPWK | Upwork Inc | 12.40 | 12.00 | 12.11 | 1,402,200 | -0.21 | | 1.67 | |
| URBN | Urban Outfitters Inc | 31.20 | 30.46 | 30.83 | 2,012,400 | 0.27 | | 0.88 | |
| URGN | Urogen Pharma Ltd | 28.40 | 25.01 | 27.51 | 471,900 | 3.29 | | 13.58 | |
| UROV | Urovant Sciences Ltd | 9.750 | 9.500 | 9.500 | 41,800 | -0.250 | | 2.56 | |
| USAK | U S A Truck Inc | 7.390 | 7.090 | 7.250 | 51,700 | 0.160 | | 2.26 | |
| USAP | Universal Stainles | 15.24 | 14.44 | 14.59 | 34,400 | -0.54 | | 3.57 | |
| USAU | U.S. Gold Corp | 0.8400 | 0.7203 | 0.7351 | 241,700 | -0.0274 | | 3.59 | |
| USCR | U S Concrete Inc | 46.52 | 43.53 | 44.36 | 285,400 | -1.23 | | 2.70 | |
| USEG | U S Energy Corp | 0.3626 | 0.3010 | 0.3500 | 6,200 | -0.0053 | | 1.49 | |
| USIG | Broad USD Investment Gr. Corp Bond | 57.65 | 57.52 | 57.61 | 1,615,900 | 0.01 | | 0.02 | |
| USIO | Usio Inc | 2.190 | 2.150 | 2.150 | 1,500 | -0.079 | | 3.53 | |
| USLB | Russell 1000 Low Beta EW Invesco ETF | 33.77 | 33.69 | 33.69 | 3,400 | -0.01 | | 0.03 | |
| USLM | U S Lime & Mineral | 91.20 | 90.29 | 91.00 | 2,600 | -0.50 | | 0.55 | |
| USLV | VS 3X Silver | 78.40 | 75.87 | 78.35 | 341,000 | -0.48 | | 0.61 | |
| USMC | Principal U.S. Mega-Cap Multi-Factor | 30.22 | 30.06 | 30.14 | 45,300 | 0.06 | | 0.20 | |
| USOI | Credit Suisse Ag Credit Suisse X-Links | 20.40 | 20.22 | 20.33 | 14,900 | 0.03 | | 0.14 | |
| USWS | U.S. Well Services Inc | 2.290 | 1.820 | 1.880 | 90,300 | 0.060 | | 3.30 | |
| USWSW | U.S. Well Services Inc WT | 0.2000 | 0.1113 | 0.1113 | 11,100 | -0.0984 | | 46.92 | |
| UTHR | United Therapeutic | 91.15 | 89.05 | 89.57 | 282,000 | -1.39 | | 1.53 | |
| UTMD | Utah Medical Prod | 103.0 | 98.0 | 101.0 | 11,000 | -1.4 | | 1.33 | |
| UTSI | Utstarcom Holdings C | 2.960 | 2.870 | 2.960 | 4,300 | -0.030 | | 1.00 | |
| UVSP | Univest Corp of Penn | 26.39 | 25.98 | 26.31 | 61,900 | 0.24 | | 0.92 | |
| UXIN | Uxin Ltd Ads | 3.120 | 2.850 | 2.850 | 1,326,500 | -0.300 | | 9.52 | |