| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Cl C | 16.94 | 16.49 | 16.79 | 1,540,900 | 0.29 |  | 1.76 |   |
| UAA | Under Armour | 18.86 | 18.46 | 18.65 | 3,324,200 | 0.14 | | 0.76 | |
| UAN | Cvr Partners LP | 3.723 | 3.660 | 3.680 | 27,200 | 0.000 |  | 0.00 | |
| UBA | Urstadt Biddle Properties Inc | 20.96 | 20.66 | 20.77 | 191,200 | -0.02 |  | 0.10 | |
| UBER | Uber Technologies Inc | 35.48 | 33.40 | 35.23 | 13,883,100 | 2.01 | | 6.05 | |
| UBP | Urstadt Biddle Properties Inc | 16.58 | 16.35 | 16.53 | 2,500 | -0.01 | | 0.08 | |
| UBP-G | Urstadt Biddle Properties Inc | 25.50 | 25.42 | 25.47 | 3,600 | -0.17 | | 0.65 | |
| UBP-H | Urstadt Biddle Properties Inc Pfd | 27.56 | 27.38 | 27.38 | 1,500 | -0.09 | | 0.31 | |
| UBS | UBS Group Ag | 10.42 | 10.25 | 10.40 | 3,607,300 | 0.24 | | 2.36 | |
| UDR | United Dominion Realty Trust | 47.20 | 46.57 | 46.98 | 1,713,300 | 0.41 | | 0.88 | |
| UE | Urban Edge Properties | 17.19 | 16.96 | 17.16 | 1,023,400 | 0.21 | | 1.24 | |
| UFI | Unifi Inc | 20.25 | 19.37 | 19.69 | 98,100 | -0.48 | | 2.38 | |
| UFS | Domtar Corp | 33.77 | 33.17 | 33.54 | 882,700 | 0.30 | | 0.90 | |
| UGI | Ugi Corp | 48.37 | 46.80 | 48.21 | 1,874,800 | 1.66 | | 3.57 | |
| UGP | Ultrapar Participacoes S.A. | 4.280 | 4.110 | 4.110 | 1,160,100 | -0.070 | | 1.67 | |
| UHS | Universal Health Services | 148.1 | 145.3 | 147.4 | 494,900 | 2.0 | | 1.36 | |
| UHT | Universal Health Realty Income Trust | 96.77 | 95.14 | 96.35 | 69,000 | 1.41 | | 1.49 | |
| UIS | Unisys Corp | 8.220 | 7.934 | 8.060 | 1,344,000 | 0.020 | | 0.25 | |
| UL | Unilever Plc | 61.17 | 60.36 | 61.06 | 890,300 | 1.03 | | 1.72 | |
| UMC | United Microelectronics Corp | 2.090 | 2.045 | 2.070 | 2,217,700 | 0.070 | | 3.50 | |
| UMH | Umh Properties | 12.72 | 12.09 | 12.66 | 301,500 | 0.60 | | 4.98 | |
| UMH-B | Umh Properties Inc | 25.92 | 25.84 | 25.90 | 10,200 | -0.05 | | 0.18 | |
| UMH-C | Umh Properties Inc | 25.53 | 25.46 | 25.52 | 6,200 | 0.00 | | 0.00 | |
| UMH-D | Umh Properties Inc Cum Red Pfd Ser D | 25.21 | 25.14 | 25.21 | 900 | 0.12 | | 0.49 | |
| UN | Unilever NV | 59.64 | 58.66 | 59.56 | 2,283,700 | 1.27 | | 2.18 | |
| UNF | Unifirst Corp | 201.0 | 197.5 | 200.3 | 155,600 | 3.4 | | 1.72 | |
| UNFI | United Nat Foods | 7.560 | 6.960 | 7.470 | 872,200 | 0.550 | | 7.95 | |
| UNH | Unitedhealth Group Inc | 247.1 | 244.2 | 245.7 | 2,810,000 | 1.4 | | 0.59 | |
| UNM | Unumprovident Corp | 26.76 | 25.98 | 26.69 | 1,654,900 | 0.93 | | 3.61 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 27.38 | 27.08 | 27.22 | 15,600 | -0.05 | | 0.18 | |
| UNP | Union Pacific Corp | 166.9 | 163.5 | 166.3 | 2,171,400 | 3.8 | | 2.34 | |
| UNT | Unit Corp | 3.250 | 2.970 | 3.250 | 928,400 | 0.280 | | 9.43 | |
| UNVR | Univar Inc | 19.15 | 18.75 | 18.95 | 1,259,600 | 0.20 | | 1.07 | |
| UPS | United Parcel Service | 115.4 | 113.9 | 115.3 | 2,723,300 | 2.4 | | 2.09 | |
| URI | United Rentals | 108.8 | 105.3 | 108.0 | 1,553,100 | 3.4 | | 3.27 | |
| USA | Liberty All-Star Equity Fund | 6.120 | 6.030 | 6.070 | 503,500 | 0.050 | | 0.83 | |
| USAC | USA Compression Partners LP | 15.90 | 15.32 | 15.85 | 200,700 | 0.45 | | 2.92 | |
| USB | U.S. Bancorp | 52.46 | 51.53 | 52.28 | 6,192,300 | 1.00 | | 1.95 | |
| USB-A | U.S. Bancorp Depositary Shares | 836.4 | 836.4 | 836.4 | 100 | 0.0 | | 0.00 | |
| USB-H | U.S. Bancorp Dep Sh | 21.06 | 20.90 | 21.00 | 84,900 | -0.01 | | 0.05 | |
| USB-M | U.S. Bancorp | 27.91 | 27.62 | 27.72 | 56,400 | -0.13 | | 0.47 | |
| USB-O | U.S. Bancorp | 25.66 | 25.52 | 25.54 | 11,600 | -0.12 | | 0.47 | |
| USB-P | US Bancorp [De] Depositary Shs Repstg | 27.28 | 27.01 | 27.12 | 32,400 | -0.13 | | 0.48 | |
| USDP | USD Partners LP | 10.76 | 10.55 | 10.69 | 25,200 | 0.08 | | 0.75 | |
| USFD | US Foods Holding | 39.38 | 38.27 | 39.18 | 1,096,300 | 1.13 | | 2.97 | |
| USM | United States Cellular Corp | 35.48 | 34.14 | 34.97 | 321,100 | 0.89 | | 2.61 | |
| USNA | Usana Health Sciences Inc | 67.61 | 65.11 | 67.41 | 116,900 | 2.19 | | 3.36 | |
| USPH | U.S. Physical Therapy | 135.3 | 133.5 | 134.6 | 99,300 | 1.0 | | 0.76 | |
| USX | U.S. Xpress Enterprises Inc Cl A | 3.750 | 3.601 | 3.690 | 236,000 | 0.070 | | 1.93 | |
| UTF | Cohen & Steers Infrastructure Fund | 26.14 | 25.85 | 25.88 | 145,400 | 0.06 | | 0.23 | |
| UTI | Universal Technical Institute Inc | 4.470 | 4.260 | 4.260 | 19,400 | 0.000 | | 0.00 | |
| UTL | Unitil Corp | 59.75 | 59.12 | 59.64 | 34,400 | 0.45 | | 0.76 | |
| UTX | United Technologies Corp | 125.7 | 124.0 | 125.1 | 2,532,000 | 1.3 | | 1.06 | |
| UVE | Universal Insurance Holdings Inc | 27.90 | 27.09 | 27.82 | 162,700 | 0.79 | | 2.92 | |
| UVV | Universal Corp | 53.14 | 51.78 | 52.52 | 106,700 | 0.94 | | 1.82 | |
| UZA | United States Cellular Corp | 26.13 | 25.85 | 25.89 | 9,100 | -0.02 | | 0.08 | |
| UZB | United States Cellular Corp | 26.81 | 26.56 | 26.81 | 10,900 | -0.02 | | 0.07 | |
| UZC | United States Cellular Corp | 27.07 | 26.80 | 26.90 | 13,600 | -0.07 | | 0.26 | |