| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Cl C | 22.37 | 21.77 | 22.07 | 1,805,300 | 0.21 |  | 0.96 |   |
| UAA | Under Armour | 25.50 | 24.80 | 25.07 | 3,632,600 | 0.17 | | 0.68 | |
| UAN | Cvr Partners LP | 3.820 | 3.670 | 3.750 | 99,000 | 0.080 | | 2.18 | |
| UBA | Urstadt Biddle Properties Inc | 21.19 | 20.76 | 20.82 | 93,300 | -0.34 |  | 1.61 | |
| UBER | Uber Technologies Inc | 43.40 | 42.36 | 42.50 | 8,109,000 | -0.59 | | 1.37 | |
| UBP | Urstadt Biddle Properties Inc | 16.85 | 16.65 | 16.75 | 1,800 | -0.30 | | 1.76 | |
| UBP-G | Urstadt Biddle Properties Inc | 25.68 | 25.51 | 25.51 | 5,100 | -0.09 | | 0.34 | |
| UBP-H | Urstadt Biddle Properties Inc Pfd | 26.45 | 26.40 | 26.45 | 21,800 | -0.01 | | 0.04 | |
| UBS | UBS Group Ag | 11.71 | 11.62 | 11.68 | 1,638,400 | 0.10 | | 0.86 | |
| UDR | United Dominion Realty Trust | 45.04 | 43.94 | 44.15 | 1,604,200 | -0.96 | | 2.13 | |
| UE | Urban Edge Properties | 17.33 | 16.87 | 17.01 | 907,200 | -0.28 | | 1.62 | |
| UFI | Unifi Inc | 17.94 | 16.96 | 17.79 | 82,700 | 0.80 | | 4.71 | |
| UFS | Domtar Corp | 43.96 | 43.25 | 43.35 | 422,300 | 0.20 | | 0.46 | |
| UGI | Ugi Corp | 53.95 | 52.39 | 52.40 | 1,239,300 | -1.61 | | 2.98 | |
| UGP | Ultrapar Participacoes S.A. | 5.450 | 5.330 | 5.390 | 540,000 | -0.010 | | 0.19 | |
| UHS | Universal Health Services | 129.5 | 126.1 | 127.1 | 515,700 | -1.6 | | 1.22 | |
| UHT | Universal Health Realty Income Trust | 85.77 | 81.68 | 81.82 | 98,600 | -3.80 | | 4.44 | |
| UIS | Unisys Corp | 10.128 | 9.440 | 9.460 | 639,800 | -0.530 | | 5.31 | |
| UL | Unilever Plc | 62.29 | 61.75 | 61.76 | 672,600 | -0.72 | | 1.15 | |
| UMC | United Microelectronics Corp | 2.190 | 2.150 | 2.190 | 437,400 | 0.040 | | 1.86 | |
| UMH | Umh Properties | 12.63 | 12.24 | 12.24 | 193,500 | -0.36 | | 2.86 | |
| UMH-B | Umh Properties Inc | 26.16 | 26.00 | 26.00 | 1,600 | -0.05 | | 0.19 | |
| UMH-C | Umh Properties Inc | 25.11 | 25.01 | 25.03 | 29,900 | 0.02 | | 0.08 | |
| UMH-D | Umh Properties Inc Cum Red Pfd Ser D | 24.99 | 24.75 | 24.86 | 6,400 | 0.14 | | 0.57 | |
| UN | Unilever NV | 61.16 | 60.59 | 60.60 | 1,071,500 | -0.82 | | 1.34 | |
| UNF | Unifirst Corp | 182.4 | 174.5 | 178.1 | 353,600 | 11.5 | | 6.92 | |
| UNFI | United Nat Foods | 8.550 | 8.150 | 8.180 | 2,045,300 | -0.360 | | 4.22 | |
| UNH | Unitedhealth Group Inc | 248.1 | 243.1 | 243.5 | 3,852,900 | -4.2 | | 1.69 | |
| UNM | Unumprovident Corp | 33.03 | 32.43 | 32.49 | 1,414,100 | 0.06 | | 0.19 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 25.92 | 25.82 | 25.89 | 25,200 | 0.04 | | 0.15 | |
| UNP | Union Pacific Corp | 167.2 | 165.5 | 165.8 | 2,423,000 | -0.5 | | 0.32 | |
| UNT | Unit Corp | 9.240 | 8.920 | 9.050 | 594,000 | 0.220 | | 2.49 | |
| UNVR | Univar Inc | 21.29 | 21.05 | 21.19 | 973,900 | 0.19 | | 0.90 | |
| UPS | United Parcel Service | 100.38 | 97.14 | 99.97 | 4,623,900 | 2.84 | | 2.92 | |
| URI | United Rentals | 132.0 | 129.4 | 130.6 | 1,144,200 | 2.0 | | 1.52 | |
| USA | Liberty All-Star Equity Fund | 6.350 | 6.290 | 6.320 | 538,800 | 0.060 | | 0.96 | |
| USAC | USA Compression Partners LP | 17.92 | 17.57 | 17.57 | 89,500 | -0.15 | | 0.85 | |
| USB | U.S. Bancorp | 52.51 | 51.88 | 51.98 | 5,012,700 | -0.06 | | 0.12 | |
| USB-A | U.S. Bancorp Depositary Shares | 804.5 | 800.0 | 800.0 | 1,300 | 2.5 | | 0.32 | |
| USB-H | U.S. Bancorp Dep Sh | 20.24 | 20.16 | 20.19 | 68,200 | 0.00 | | 0.01 | |
| USB-M | U.S. Bancorp | 27.59 | 27.45 | 27.48 | 211,800 | -0.08 | | 0.29 | |
| USB-O | U.S. Bancorp | 25.37 | 25.24 | 25.36 | 28,900 | 0.11 | | 0.44 | |
| USB-P | US Bancorp [De] Depositary Shs Repstg | 26.74 | 26.56 | 26.56 | 93,100 | -0.09 | | 0.34 | |
| USDP | USD Partners LP | 11.19 | 10.96 | 11.19 | 73,500 | 0.23 | | 2.10 | |
| USFD | US Foods Holding | 35.88 | 35.32 | 35.62 | 1,728,400 | -0.14 | | 0.39 | |
| USM | United States Cellular Corp | 47.21 | 43.50 | 43.60 | 404,100 | -3.39 | | 7.21 | |
| USNA | Usana Health Sciences Inc | 78.86 | 76.34 | 77.36 | 586,900 | -0.46 | | 0.59 | |
| USPH | U.S. Physical Therapy | 120.0 | 116.9 | 118.4 | 98,000 | -1.0 | | 0.80 | |
| USX | U.S. Xpress Enterprises Inc Cl A | 5.170 | 4.890 | 4.970 | 222,700 | 0.010 | | 0.20 | |
| UTF | Cohen & Steers Infrastructure Fund | 25.75 | 25.25 | 25.45 | 255,200 | -0.24 | | 0.93 | |
| UTI | Universal Technical Institute Inc | 3.450 | 3.110 | 3.110 | 82,700 | -0.190 | | 5.76 | |
| UTL | Unitil Corp | 61.40 | 60.03 | 60.05 | 76,600 | -0.99 | | 1.62 | |
| UTX | United Technologies Corp | 129.6 | 127.7 | 127.8 | 2,922,500 | -1.3 | | 0.98 | |
| UVE | Universal Insurance Holdings Inc | 28.29 | 27.35 | 27.36 | 142,800 | -0.65 | | 2.32 | |
| UVV | Universal Corp | 60.89 | 59.18 | 59.67 | 141,700 | -1.27 | | 2.08 | |
| UZA | United States Cellular Corp | 25.60 | 25.47 | 25.51 | 66,700 | -0.07 | | 0.27 | |
| UZB | United States Cellular Corp | 26.06 | 25.95 | 26.01 | 17,700 | 0.06 | | 0.23 | |
| UZC | United States Cellular Corp | 26.38 | 26.18 | 26.36 | 15,900 | 0.21 | | 0.80 | |