| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Cl C | 9.010 | 8.620 | 8.680 | 4,753,300 | 0.030 |  | 0.35 |   |
| UAA | Under Armour | 10.000 | 9.530 | 9.580 | 5,462,900 | 0.010 | | 0.10 | |
| UAN | Cvr Partners LP | 0.9597 | 0.8823 | 0.8900 | 165,500 | -0.0061 |  | 0.68 | |
| UBA | Urstadt Biddle Properties Inc | 12.12 | 11.63 | 11.66 | 135,100 | -0.05 | | 0.43 | |
| UBER | Uber Technologies Inc | 31.57 | 30.51 | 30.68 | 14,981,100 | 0.25 | | 0.82 | |
| UBP | Urstadt Biddle Properties Inc | 10.24 | 10.00 | 10.01 | 5,600 | -0.03 | | 0.30 | |
| UBP-H | Urstadt Biddle Pptys Inc [Ubp/Ph] | 22.08 | 21.98 | 22.06 | 3,500 | 0.11 | | 0.50 | |
| UBP-K | Urstadt Biddle Properties Inc 5.875% Prf | 21.43 | 21.19 | 21.43 | 3,600 | 0.23 | | 1.08 | |
| UBS | UBS Group Ag | 11.79 | 11.62 | 11.65 | 2,853,300 | 0.24 | | 2.10 | |
| UDR | United Dominion Realty Trust | 39.82 | 38.49 | 38.57 | 1,207,600 | -0.32 | | 0.82 | |
| UE | Urban Edge Properties | 12.31 | 11.45 | 11.49 | 459,700 | -0.29 | | 2.46 | |
| UFI | Unifi Inc | 12.92 | 12.48 | 12.50 | 67,700 | -0.03 | | 0.24 | |
| UFS | Domtar Corp | 21.02 | 20.09 | 20.55 | 632,700 | 0.36 | | 1.78 | |
| UGI | Ugi Corp | 32.36 | 31.61 | 31.73 | 787,700 | -0.10 | | 0.31 | |
| UGP | Ultrapar Participacoes S.A. | 3.605 | 3.440 | 3.450 | 480,300 | -0.060 | | 1.71 | |
| UHS | Universal Health Services | 98.39 | 93.34 | 93.61 | 1,077,600 | 0.43 | | 0.46 | |
| UHT | Universal Health Realty Income Trust | 82.85 | 77.00 | 77.53 | 38,700 | -2.42 | | 3.03 | |
| UI | Ubiquiti Networks | 176.2 | 171.3 | 175.0 | 104,300 | 3.9 | | 2.27 | |
| UIS | Unisys Corp | 10.92 | 10.55 | 10.60 | 379,900 | 0.09 | | 0.86 | |
| UL | Unilever Plc | 56.09 | 55.54 | 55.67 | 653,700 | 0.60 | | 1.09 | |
| UMC | United Microelectronics Corp | 2.750 | 2.690 | 2.740 | 663,600 | 0.060 | | 2.24 | |
| UMH | Umh Properties | 13.57 | 12.93 | 13.24 | 162,400 | 0.07 | | 0.53 | |
| UMH-B | Umh Pptys Inc [Umh/Pb] | 25.19 | 25.19 | 25.19 | 200 | 0.02 | | 0.08 | |
| UMH-C | Umh Pptys Inc [Umh/Pc] | 24.58 | 24.01 | 24.31 | 9,600 | 0.31 | | 1.29 | |
| UMH-D | Umh Pptys Inc [Umh/Pd] | 24.09 | 23.70 | 24.04 | 5,300 | 0.38 | | 1.61 | |
| UN | Unilever NV | 54.58 | 54.08 | 54.13 | 1,361,300 | 0.66 | | 1.23 | |
| UNF | Unifirst Corp | 177.5 | 172.7 | 175.4 | 74,400 | 2.4 | | 1.38 | |
| UNFI | United Nat Foods | 18.59 | 17.70 | 18.18 | 962,700 | 0.57 | | 3.24 | |
| UNH | Unitedhealth Group Inc | 303.1 | 297.2 | 298.3 | 1,971,900 | 0.5 | | 0.18 | |
| UNM | Unumprovident Corp | 16.85 | 16.06 | 16.10 | 2,185,000 | 0.20 | | 1.26 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 25.30 | 25.10 | 25.16 | 16,400 | 0.31 | | 1.25 | |
| UNP | Union Pacific Corp | 170.7 | 167.9 | 169.1 | 2,271,400 | 2.2 | | 1.32 | |
| UNVR | Univar Inc | 17.52 | 17.00 | 17.09 | 1,994,900 | 0.43 | | 2.58 | |
| UPS | United Parcel Service | 115.9 | 114.3 | 114.4 | 3,442,800 | -0.1 | | 0.05 | |
| URI | United Rentals | 152.9 | 147.1 | 147.9 | 1,019,200 | 2.1 | | 1.45 | |
| USA | Liberty All-Star Equity Fund | 5.825 | 5.755 | 5.790 | 597,700 | 0.040 | | 0.70 | |
| USAC | USA Compression Partners LP | 10.95 | 10.51 | 10.55 | 240,700 | 0.17 | | 1.64 | |
| USB | U.S. Bancorp | 37.22 | 35.78 | 35.89 | 5,768,100 | -0.09 | | 0.25 | |
| USB-A | US Bancorp [Usb/Pa] | 805.1 | 805.1 | 805.1 | 100 | 0.0 |  | 0.00 | |
| USB-H | US Bancorp [Usb/Ph] | 19.90 | 19.73 | 19.78 | 42,300 | 0.18 | | 0.92 | |
| USB-M | US Bancorp [Usb/Pm] | 26.59 | 26.39 | 26.57 | 67,600 | 0.30 | | 1.14 | |
| USB-O | US Bancorp [Usb/Po] | 25.05 | 24.98 | 25.03 | 30,500 | 0.05 | | 0.18 | |
| USB-P | US Bancorp Del [Usb/Pp] | 26.37 | 26.25 | 26.35 | 39,800 | 0.15 | | 0.55 | |
| USDP | USD Partners LP | 3.190 | 3.020 | 3.100 | 105,800 | 0.020 | | 0.65 | |
| USFD | US Foods Holding | 20.72 | 19.64 | 19.70 | 3,653,000 | -0.34 | | 1.70 | |
| USM | United States Cellular Corp | 31.65 | 30.73 | 30.81 | 94,500 | -0.22 | | 0.71 | |
| USNA | Usana Health Sciences Inc | 82.36 | 76.16 | 82.30 | 351,500 | 8.16 | | 11.01 | |
| USPH | U.S. Physical Therapy | 82.42 | 80.67 | 80.86 | 70,100 | 0.48 | | 0.60 | |
| USX | U.S. Xpress Enterprises Inc Cl A | 6.150 | 5.890 | 6.140 | 181,700 | 0.330 | | 5.68 | |
| UTF | Cohen & Steers Infrastructure Fund | 22.98 | 22.46 | 22.46 | 261,100 | -0.09 | | 0.40 | |
| UTI | Universal Technical Institute Inc | 7.630 | 7.370 | 7.520 | 321,400 | 0.070 | | 0.94 | |
| UTL | Unitil Corp | 46.82 | 45.73 | 46.13 | 56,100 | 0.23 | | 0.50 | |
| UVE | Universal Insurance Holdings Inc | 17.95 | 17.24 | 17.32 | 118,700 | -0.10 | | 0.57 | |
| UVV | Universal Corp | 42.64 | 41.36 | 41.45 | 158,300 | -0.45 | | 1.07 | |
| UZA | United States Cellular Corp | 25.02 | 24.83 | 24.83 | 10,100 | 0.00 | | 0.00 | |
| UZB | United States Cellular Corp | 25.60 | 25.40 | 25.41 | 22,100 | -0.18 | | 0.70 | |
| UZC | United States Cellular Corp | 25.42 | 25.33 | 25.40 | 3,600 | 0.07 | | 0.28 | |