| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAG | CMCI Agriculture TR ETN UBS E-Tracs | 16.15 | 16.15 | 16.15 | 100 | 0.05 |  | 0.31 |   |
| UAMY | U S Antimony Corp | 0.7500 | 0.7000 | 0.7400 | 100,200 | 0.0300 | | 4.23 | |
| UAUD | Citigroup Global Markets Holdings Inc | 18.83 | 18.83 | 18.83 | 100 | 0.00 |  | 0.00 | |
| UAVS | Enerjex Resources Inc | 1.750 | 1.650 | 1.690 | 84,100 | -0.060 |  | 3.43 | |
| UBG | CMCI Gold TR ETN UBS E-Tracs | 30.20 | 30.20 | 30.20 | 100 | 0.06 | | 0.20 | |
| UBOT | Direxion Daily Robotics Artificial | 19.52 | 18.99 | 19.50 | 9,900 | 0.60 | | 3.17 | |
| UBR | Ultra MSCI Brazil Proshares | 47.35 | 46.14 | 46.95 | 5,100 | 1.39 | | 3.05 | |
| UBT | Ultra 20+ Year Treasury Proshares | 72.36 | 71.34 | 71.54 | 37,700 | -1.57 | | 2.15 | |
| UCC | Ultra Consumer Services Proshares | 107.7 | 107.4 | 107.6 | 1,100 | 1.3 | | 1.19 | |
| UCHF | Citigroup Global Markets Holdings Inc | 25.06 | 25.06 | 25.06 | 500 | -0.26 | | 1.03 | |
| UCI | CMCI TR ETN UBS E-Tracs | 14.94 | 14.82 | 14.90 | 170,100 | 0.10 | | 0.68 | |
| UCIB | Etracs UBS Bberg Constant Maturity ETN | 15.06 | 15.02 | 15.02 | 1,000 | 0.19 | | 1.28 | |
| UCO | Ultra DJ-UBS Crude Oil Proshares | 32.83 | 31.86 | 32.28 | 2,252,500 | 0.93 | | 2.97 | |
| UCON | First Trust Tcw Unconstrained Plus Bond | 25.18 | 25.11 | 25.11 | 103,200 | -0.06 | | 0.24 | |
| UDN | DB US Dollar Indx Bear Fund PS | 21.70 | 21.62 | 21.64 | 22,000 | -0.03 | | 0.14 | |
| UDOW | Ultrapro DOW 30 Proshares | 107.7 | 104.9 | 107.0 | 451,200 | 2.3 | | 2.22 | |
| UEC | Uranium Energy | 1.780 | 1.700 | 1.740 | 411,100 | 0.010 | | 0.58 | |
| UEUR | Citigroup Global Markets Holdings Inc | 22.00 | 21.95 | 21.95 | 500 | -0.29 | | 1.30 | |
| UEVM | Usaa MSCI EM Value Momentum Blend Index | 45.00 | 44.79 | 44.97 | 14,500 | 0.64 | | 1.44 | |
| UFAB | Unique Fabricating Inc | 7.880 | 7.510 | 7.880 | 2,100 | 0.160 | | 2.07 | |
| UGA | US Gasoline | 34.81 | 34.37 | 34.45 | 4,900 | 0.49 | | 1.44 | |
| UGAZ | Natural Gas 3X Long ETN Velocityshares | 63.77 | 57.48 | 62.80 | 2,789,200 | 6.41 | | 11.37 | |
| UGBP | Citigroup Global Markets Holdings Inc | 22.01 | 22.01 | 22.01 | 100 | 0.15 | | 0.69 | |
| UGE | Ultra Consumer Goods Proshares | 44.04 | 44.04 | 44.04 | 100 | -0.09 | | 0.20 | |
| UGL | Ultra Gold Proshares | 33.44 | 33.06 | 33.14 | 16,800 | -0.13 | | 0.39 | |
| UHN | US Heating Oil | 21.19 | 20.46 | 20.60 | 28,000 | -0.46 | | 2.18 | |
| UITB | Usaa Core Intermediate-Term Bond ETF | 48.33 | 48.28 | 48.28 | 8,600 | -0.14 | | 0.29 | |
| UIVM | Usaa MSCI Intl Value Momentum Blend | 48.79 | 48.56 | 48.69 | 8,800 | 0.62 | | 1.29 | |
| UJB | Ultra High Yield Proshares | 66.77 | 66.77 | 66.77 | 100 | 0.00 | | 0.00 | |
| UJPY | Citigroup Global Markets Holdings Inc | 24.30 | 24.20 | 24.24 | 1,600 | -0.68 | | 2.73 | |
| UJUL | Innovator S&P 500 Ultra Buffer ETF | 25.59 | 25.55 | 25.59 | 900 | 0.09 | | 0.35 | |
| ULBR | Citigroup Global Markets Holdings Inc | 39.05 | 38.77 | 39.05 | 1,900 | 0.24 | | 0.62 | |
| ULE | Ultra Euro Proshares | 16.00 | 15.86 | 15.86 | 1,700 | -0.11 | | 0.69 | |
| ULST | SSGA Ultra Short Term Bond SPDR | 40.32 | 40.29 | 40.31 | 12,300 | 0.01 | | 0.02 | |
| ULVM | Usaa MSCI USA Value Momentum Blend Index | 53.83 | 53.56 | 53.74 | 9,100 | 0.27 | | 0.50 | |
| UMDD | Ultrapro Midcap 400 Proshares | 135.9 | 134.3 | 135.9 | 1,300 | 2.1 | | 1.55 | |
| UNG | US Natural Gas Fund | 23.95 | 23.11 | 23.84 | 4,399,500 | 0.88 | | 3.83 | |
| UNL | US 12 Month Natural Gas | 9.230 | 9.070 | 9.230 | 4,900 | 0.130 | | 1.43 | |
| UPRO | Ultrapro S&P 500 Proshares | 57.23 | 56.07 | 56.85 | 2,324,800 | 0.90 | | 1.61 | |
| UPV | Ultra FTSE Europe Proshares | 52.95 | 52.95 | 52.95 | 100 | 0.00 | | 0.00 | |
| UPW | Ultra Utilities Proshares | 50.06 | 50.00 | 50.00 | 600 | -0.01 | | 0.02 | |
| UQM | Uqm Technologies Inc | 1.370 | 1.300 | 1.350 | 74,500 | 0.040 | | 3.05 | |
| URA | G-X Uranium ETF | 12.77 | 12.57 | 12.76 | 254,300 | 0.17 | | 1.35 | |
| URE | Ultra Real Estate Proshares | 68.44 | 67.60 | 67.77 | 7,300 | -0.51 | | 0.74 | |
| URG | Ur Energy Inc | 0.8800 | 0.8600 | 0.8700 | 659,600 | 0.0100 | | 1.16 | |
| URR | Euro 2X ETN Vaneck | 17.31 | 17.31 | 17.31 | 200 | 0.24 | | 1.41 | |
| URTH | World Ishares MSCI ETF | 91.52 | 90.96 | 91.30 | 34,100 | 0.51 | | 0.56 | |
| URTY | Ultrapro Russell 2000 Proshares | 108.7 | 106.9 | 107.9 | 59,300 | 1.4 | | 1.30 | |
| USAG | US Agriculture Index | 15.79 | 15.53 | 15.53 | 1,100 | -0.15 | | 0.96 | |
| USAI | American Energy Independence ETF | 25.88 | 25.83 | 25.88 | 2,100 | -0.08 | | 0.31 | |
| USAS | Americas Silver Corp | 2.250 | 2.168 | 2.205 | 13,600 | 0.015 | | 0.68 | |
| USCI | US Commodity Index | 41.73 | 41.48 | 41.62 | 17,500 | 0.47 | | 1.14 | |
| USD | Ultra Semiconductors Proshares | 44.84 | 44.00 | 44.25 | 8,900 | 0.93 | | 2.15 | |
| USDU | Wisdomtree USD Bullish Fund | 26.76 | 26.64 | 26.65 | 12,100 | -0.05 | | 0.17 | |
| USDY | Horizons Cadence Hedged US Dividend | 26.11 | 25.62 | 26.11 | 1,300 | 0.22 | | 0.85 | |
| USEQ | Russell 1000 Enhanced Eql Wgt PS | 28.99 | 28.83 | 28.99 | 5,000 | 0.23 | | 0.80 | |
| USFR | Wisdomtree Floating Rate Treasury Fund | 25.11 | 25.09 | 25.11 | 556,000 | 0.01 | | 0.02 | |
| USHY | Broad USD High Yield Corp Bond Ishares | 48.92 | 48.81 | 48.81 | 2,800 | -0.08 | | 0.16 | |
| USL | US 12 Month Oil | 25.89 | 25.68 | 25.79 | 36,400 | 0.36 | | 1.42 | |
| USMF | Wisdomtree U.S. Multifactor Fund | 31.04 | 30.78 | 30.93 | 20,000 | 0.16 | | 0.52 | |
| USMV | USA Min Vol Ishares Edge MSCI ETF | 57.51 | 57.16 | 57.42 | 1,244,400 | 0.19 | | 0.33 | |
| USO | US Oil Fund | 14.81 | 14.59 | 14.69 | 14,687,600 | 0.22 | | 1.52 | |
| USOD | United States 3X Short Oil Fund | 4.950 | 4.820 | 4.920 | 11,700 | -0.220 | | 4.28 | |
| USOU | United States 3X Oil Fund | 71.00 | 68.77 | 69.30 | 6,000 | 3.39 | | 5.14 | |
| USRT | US REIT Ishares Core ETF | 50.74 | 50.33 | 50.46 | 54,700 | -0.31 | | 0.61 | |
| UST | Ultra 7-10 Year Treasury Proshares | 53.00 | 52.66 | 52.66 | 470,800 | -0.58 | | 1.08 | |
| USTB | Usaa Core Short-Term Bond ETF | 49.54 | 49.51 | 49.51 | 8,800 | -0.02 | | 0.04 | |
| USV | CMCI Silver TR ETN UBS E-Tracs | 17.60 | 17.60 | 17.60 | 100 | 0.00 | | 0.00 | |
| USVM | Usaa MSCI USA Small Cap Value Momentum | 56.15 | 55.96 | 55.97 | 9,900 | 0.15 | | 0.27 | |
| UTES | Reaves Utilities ETF | 34.57 | 34.57 | 34.57 | 100 | 0.00 | | 0.00 | |
| UTG | Reaves Utility | 31.70 | 31.43 | 31.50 | 174,200 | 0.05 | | 0.16 | |
| UTSL | Direxion Daily Utilities Bull 3X Shares | 28.85 | 28.55 | 28.55 | 2,500 | -0.41 | | 1.42 | |
| UUP | DB US Dollar Indx Bull Fund PS | 25.13 | 25.02 | 25.10 | 393,500 | 0.04 | | 0.16 | |
| UUU | Universal Security Instruments | 1.350 | 1.300 | 1.300 | 3,300 | -0.025 | | 1.89 | |
| UUU.W | Energy Fuels Inc Warrants | 1.480 | 1.400 | 1.480 | 4,600 | 0.000 | | 0.00 | |
| UUUU | Energy Fuels Inc | 3.270 | 3.060 | 3.220 | 746,300 | 0.120 | | 3.87 | |
| UVXY | Ultra VIX Short-Term Fut Proshares | 39.86 | 38.51 | 39.80 | 13,374,900 | 31.81 | | 398.12 | |
| UWM | Ultra Russell 2000 Proshares | 86.41 | 85.41 | 85.90 | 80,700 | 0.69 | | 0.81 | |
| UWN | Nevada Gold & Casinos | 2.480 | 2.275 | 2.420 | 967,700 | 0.110 | | 4.76 | |
| UWT | Velocity 3X Long Crude Oil | 38.78 | 37.09 | 37.84 | 2,470,200 | 1.65 | | 4.56 | |
| UXI | Ultra Industrials Proshares | 81.84 | 81.84 | 81.84 | 400 | 0.94 | | 1.16 | |
| UYG | Ultra Financials Proshares | 44.88 | 44.48 | 44.75 | 28,700 | 0.21 | | 0.47 | |
| UYM | Ultra Basic Materials Proshares | 70.10 | 69.87 | 70.07 | 1,600 | 0.12 | | 0.17 | |