| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAG | CMCI Agriculture TR ETN UBS E-Tracs | 16.60 | 16.60 | 16.60 | 0 | -0.09 |  | 0.54 |   |
| UAMY | U S Antimony Corp | 0.6600 | 0.6100 | 0.6300 | 52,200 | -0.0250 | | 3.82 | |
| UAUD | Citigroup Global Markets Holdings Inc | 19.24 | 19.24 | 19.24 | 0 | -0.57 | | 2.88 | |
| UAVS | Enerjex Resources Inc | 0.6550 | 0.5900 | 0.6200 | 62,100 | -0.0120 | | 1.90 | |
| UBG | CMCI Gold TR ETN UBS E-Tracs | 31.16 | 31.16 | 31.16 | 0 | -0.16 | | 0.49 | |
| UBOT | Direxion Daily Robotics Artificial | 8.390 | 8.050 | 8.070 | 28,700 | -0.710 | | 8.09 | |
| UBR | Ultra MSCI Brazil Proshares | 63.40 | 61.67 | 62.11 | 3,200 | -1.73 | | 2.71 | |
| UBT | Ultra 20+ Year Treasury Proshares | 73.28 | 72.91 | 72.95 | 2,800 | 0.40 |  | 0.55 | |
| UCC | Ultra Consumer Services Proshares | 87.31 | 84.99 | 84.99 | 1,000 | -3.42 | | 3.86 | |
| UCHF | Citigroup Global Markets Holdings Inc | 21.18 | 21.18 | 21.18 | 100 | -0.39 | | 1.81 | |
| UCI | CMCI TR ETN UBS E-Tracs | 14.27 | 14.16 | 14.20 | 27,700 | -0.20 | | 1.39 | |
| UCIB | Etracs UBS Bberg Constant Maturity ETN | 14.23 | 14.23 | 14.23 | 0 | -0.11 | | 0.73 | |
| UCO | Ultra DJ-UBS Crude Oil Proshares | 17.85 | 16.88 | 17.05 | 3,850,700 | -1.18 | | 6.47 | |
| UCON | First Trust Tcw Unconstrained Plus Bond | 25.08 | 24.98 | 25.03 | 7,000 | 0.05 | | 0.20 | |
| UDN | DB US Dollar Index Bearish Fund Invesco | 20.98 | 20.91 | 20.95 | 23,200 | -0.11 | | 0.50 | |
| UDOW | Ultrapro Dow 30 Proshares | 83.83 | 79.68 | 80.34 | 1,880,400 | -5.18 | | 6.06 | |
| UEC | Uranium Energy | 1.300 | 1.250 | 1.270 | 722,900 | -0.010 | | 0.78 | |
| UEUR | Citigroup Global Markets Holdings Inc | 18.85 | 18.85 | 18.85 | 0 | -0.42 | | 2.18 | |
| UEVM | Usaa MSCI EM Value Momentum Blend Index | 42.76 | 42.54 | 42.57 | 8,600 | -0.48 | | 1.11 | |
| UFAB | Unique Fabricating Inc | 5.000 | 4.670 | 4.990 | 25,300 | 0.280 | | 5.94 | |
| UGA | US Gasoline | 25.54 | 24.99 | 25.14 | 16,000 | -0.82 | | 3.16 | |
| UGAZ | Natural Gas 3X Long ETN Velocityshares | 104.25 | 91.86 | 91.86 | 3,033,300 | -26.14 | | 22.15 | |
| UGBP | Citigroup Global Markets Holdings Inc | 17.95 | 17.76 | 17.95 | 1,600 | -0.48 | | 2.60 | |
| UGE | Ultra Consumer Goods Proshares | 38.84 | 38.69 | 38.69 | 100 | -1.02 | | 2.56 | |
| UGL | Ultra Gold Proshares | 35.04 | 34.64 | 34.90 | 24,700 | -0.33 | | 0.94 | |
| UITB | Usaa Core Intermediate-Term Bond ETF | 47.92 | 47.90 | 47.90 | 10,300 | 0.01 | | 0.01 | |
| UIVM | Usaa MSCI Intl Value Momentum Blend | 42.71 | 42.53 | 42.55 | 3,500 | -0.44 | | 1.02 | |
| UJB | Ultra High Yield Proshares | 63.12 | 63.12 | 63.12 | 100 | -0.38 | | 0.60 | |
| UJPY | Citigroup Global Markets Holdings Inc | 22.53 | 22.34 | 22.49 | 200 | 0.18 | | 0.81 | |
| UJUL | Innovator S&P 500 Ultra Buffer ETF | 24.44 | 24.27 | 24.28 | 12,300 | -0.24 | | 0.98 | |
| ULBR | Citigroup Global Markets Holdings Inc | 36.61 | 36.61 | 36.61 | 100 | -0.35 | | 0.95 | |
| ULE | Ultra Euro Proshares | 14.75 | 14.63 | 14.74 | 4,100 | -0.13 | | 0.87 | |
| ULST | SSGA Ultra Short Term Bond SPDR | 40.19 | 40.15 | 40.18 | 156,000 | 0.04 | | 0.09 | |
| ULVM | Usaa MSCI USA Value Momentum Blend Index | 47.29 | 46.75 | 46.79 | 6,800 | -0.69 | | 1.45 | |
| UMDD | Ultrapro Midcap 400 Proshares | 84.09 | 80.00 | 80.48 | 4,600 | -3.78 | | 4.49 | |
| UNG | US Natural Gas Fund | 32.04 | 30.75 | 30.75 | 5,050,800 | -2.69 | | 8.04 | |
| UNL | US 12 Month Natural Gas | 11.10 | 11.00 | 11.00 | 20,700 | -0.20 | | 1.79 | |
| UOCT | Innovator S&P 500 Ultra Buffer ETF | 23.56 | 23.41 | 23.44 | 211,700 | -0.14 | | 0.57 | |
| UPRO | Ultrapro S&P 500 Proshares | 41.16 | 39.17 | 39.48 | 5,422,000 | -2.34 | | 5.60 | |
| UPV | Ultra FTSE Europe Proshares | 41.26 | 40.41 | 40.41 | 2,700 | -1.10 | | 2.64 | |
| UPW | Ultra Utilities Proshares | 54.83 | 53.62 | 54.27 | 29,700 | -0.55 | | 1.00 | |
| UQM | Uqm Technologies Inc | 1.0000 | 0.9100 | 0.9600 | 59,000 | 0.0000 |  | 0.00 | |
| URA | G-X Uranium ETF | 12.49 | 12.31 | 12.37 | 131,100 | -0.10 | | 0.76 | |
| URE | Ultra Real Estate Proshares | 65.10 | 64.09 | 64.72 | 12,900 | -0.24 | | 0.37 | |
| URG | Ur Energy Inc | 0.7050 | 0.6790 | 0.6850 | 128,600 | 0.0050 | | 0.74 | |
| URR | Euro 2X ETN Vaneck | 17.00 | 16.35 | 16.35 | 200 | -0.28 | | 1.68 | |
| URTH | World Ishares MSCI ETF | 82.84 | 81.92 | 81.94 | 120,600 | -1.43 | | 1.72 | |
| URTY | Ultrapro Russell 2000 Proshares | 61.41 | 57.42 | 58.09 | 143,100 | -2.81 | | 4.61 | |
| USAI | American Energy Independence ETF | 22.78 | 22.49 | 22.49 | 7,600 | -0.33 | | 1.45 | |
| USAS | Americas Silver Corp | 1.390 | 1.340 | 1.360 | 39,100 | -0.050 | | 3.55 | |
| USCI | US Commodity Index | 38.85 | 38.50 | 38.61 | 91,700 | -0.39 | | 1.00 | |
| USD | Ultra Semiconductors Proshares | 32.72 | 31.49 | 31.49 | 16,600 | -0.90 | | 2.78 | |
| USDU | Wisdomtree USD Bullish Fund | 27.69 | 27.57 | 27.64 | 9,800 | 0.12 | | 0.42 | |
| USEQ | Russell 1000 Enhanced EW Invesco ETF | 25.53 | 25.36 | 25.36 | 1,200 | -0.34 | | 1.32 | |
| USFR | Wisdomtree Floating Rate Treasury Fund | 25.13 | 25.11 | 25.11 | 547,400 | -0.01 | | 0.04 | |
| USHY | Broad USD High Yield Corp Bond Ishares | 47.13 | 46.91 | 47.00 | 84,400 | -0.15 | | 0.32 | |
| USL | US 12 Month Oil | 20.14 | 19.82 | 19.85 | 34,700 | -0.60 | | 2.91 | |
| USMF | Wisdomtree U.S. Multifactor Fund | 27.81 | 27.40 | 27.46 | 10,000 | -0.48 | | 1.73 | |
| USMV | USA Min Vol Ishares Edge MSCI ETF | 55.29 | 54.58 | 54.74 | 4,808,400 | -0.76 | | 1.37 | |
| USO | US Oil Fund | 11.10 | 10.78 | 10.82 | 35,792,000 | -0.39 | | 3.48 | |
| USOD | United States 3X Short Oil Fund | 10.34 | 9.91 | 10.25 | 31,600 | 0.99 | | 10.69 | |
| USOU | United States 3X Oil Fund | 26.42 | 24.36 | 24.58 | 79,200 | -2.71 | | 9.95 | |
| USRT | US REIT Ishares Core ETF | 48.52 | 48.13 | 48.39 | 159,200 | -0.07 | | 0.14 | |
| UST | Ultra 7-10 Year Treasury Proshares | 54.38 | 54.22 | 54.28 | 33,600 | 0.19 | | 0.35 | |
| USTB | Usaa Core Short-Term Bond ETF | 49.47 | 49.42 | 49.47 | 600 | 0.03 | | 0.05 | |
| USV | CMCI Silver TR ETN UBS E-Tracs | 18.28 | 18.28 | 18.28 | 0 | -0.23 | | 1.24 | |
| USVM | Usaa MSCI USA Small Cap Value Momentum | 48.73 | 47.72 | 47.72 | 8,200 | -0.76 | | 1.57 | |
| UTES | Reaves Utilities ETF | 36.28 | 35.89 | 35.99 | 22,700 | -0.10 | | 0.28 | |
| UTG | Reaves Utility | 31.38 | 31.06 | 31.27 | 168,400 | -0.14 | | 0.45 | |
| UTRN | Vesper US Large Cap Short-Term Reversal | 22.22 | 22.21 | 22.22 | 100 | -0.34 | | 1.51 | |
| UTSL | Direxion Daily Utilities Bull 3X Shares | 33.16 | 31.95 | 32.48 | 10,900 | -0.33 | | 1.01 | |
| UUP | DB US Dollar Index Bullish Fund Invesco | 26.12 | 26.04 | 26.04 | 446,500 | 0.10 | | 0.39 | |
| UUU | Universal Security Instruments | 1.362 | 1.260 | 1.280 | 42,100 | -0.030 | | 2.29 | |
| UUU.W | Energy Fuels Inc Warrants | 1.700 | 1.550 | 1.550 | 1,600 | 0.060 | | 4.03 | |
| UUUU | Energy Fuels Inc | 3.700 | 3.490 | 3.500 | 951,700 | -0.100 | | 2.78 | |
| UVXY | Ultra VIX Short-Term Fut Proshares | 66.69 | 63.22 | 65.87 | 6,647,300 | 3.63 | | 5.83 | |
| UWM | Ultra Russell 2000 Proshares | 59.85 | 57.27 | 57.67 | 100,700 | -1.83 | | 3.08 | |
| UWN | Nevada Gold & Casinos | 2.430 | 2.420 | 2.430 | 18,300 | 0.000 | | 0.00 | |
| UWT | Velocity 3X Long Crude Oil | 14.49 | 13.28 | 13.46 | 8,823,500 | -1.48 | | 9.91 | |
| UXI | Ultra Industrials Proshares | 58.06 | 56.74 | 56.74 | 1,000 | -2.02 | | 3.43 | |
| UYG | Ultra Financials Proshares | 35.42 | 34.54 | 34.70 | 210,900 | -0.66 | | 1.87 | |
| UYM | Ultra Basic Materials Proshares | 49.28 | 48.18 | 48.44 | 5,600 | -1.08 | | 2.19 | |