| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAE | UAE Ishares MSCI ETF | 17.96 | 17.85 | 17.88 | 197,500 | -0.52 |  | 2.83 |   |
| UAL | United Airlines Holdings Inc | 76.16 | 72.52 | 74.00 | 10,129,300 | -3.43 | | 4.43 | |
| UBCP | United Bncp Inc | 13.38 | 13.38 | 13.38 | 600 | -0.20 | | 1.47 | |
| UBFO | United Security Bcsh | 8.690 | 8.350 | 8.370 | 14,300 | -0.300 | | 3.46 | |
| UBND | Victory ESG Core Plus Bond ETF | 21.61 | 21.53 | 21.57 | 76,100 | -0.08 | | 0.37 | |
| UBRL | Graniteshares 2X Long Uber Daily ETF | 28.42 | 27.08 | 27.40 | 123,200 | -1.20 | | 4.20 | |
| UBSI | United Bkshs Inc | 35.68 | 35.06 | 35.23 | 551,100 | -1.10 | | 3.03 | |
| UBX | Unity Biotechnology Inc | 0.8559 | 0.7950 | 0.7980 | 168,400 | -0.0579 | | 6.76 | |
| UBXG | U-Bx Technology Ltd | 3.250 | 3.080 | 3.100 | 6,300 | 0.020 |  | 0.65 | |
| UCAR | U Power Limited | 3.395 | 3.250 | 3.390 | 5,700 | 0.060 | | 1.80 | |
| UCL | Ucloudlink Group Inc ADR | 2.099 | 1.965 | 1.990 | 66,100 | -0.080 | | 3.86 | |
| UCRD | Victory ESG Corporate Bond ETF | 21.17 | 21.16 | 21.16 | 100 | -0.10 | | 0.47 | |
| UCTT | Ultra Clean Holdings | 20.93 | 19.81 | 19.87 | 528,700 | -1.38 | | 6.49 | |
| UCYB | Ultra Nasdaq Cybersecurity 2X ETF | 58.07 | 57.55 | 58.03 | 1,200 | -0.65 | | 1.11 | |
| UDMY | Udemy Inc | 7.085 | 6.845 | 6.900 | 1,466,400 | -0.250 | | 3.50 | |
| UEIC | Universal Elect IN | 7.170 | 6.580 | 7.000 | 24,800 | -0.250 | | 3.45 | |
| UEVM | USAA MSCI EM Value Momentum Blend Index | 51.24 | 51.05 | 51.16 | 600 | -0.66 | | 1.27 | |
| UFCS | United Fire Group | 28.25 | 27.82 | 27.87 | 74,000 | -0.57 | | 2.00 | |
| UFG | Uni-Fuels Holdings Limited Cl A | 2.495 | 2.290 | 2.330 | 69,400 | -0.060 | | 2.51 | |
| UFIV | US Treasury 5 Year Note ETF | 48.70 | 48.58 | 48.66 | 2,800 | -0.09 | | 0.17 | |
| UFO | Procure Space ETF | 26.23 | 25.56 | 25.87 | 28,600 | -0.15 | | 0.58 | |
| UFPI | Universal Forest Prd | 97.00 | 95.00 | 95.67 | 429,400 | -1.93 | | 1.98 | |
| UFPT | U F P Tech Inc | 236.5 | 231.0 | 233.0 | 179,100 | -4.3 | | 1.80 | |
| UG | United Guardian Inc | 8.193 | 8.120 | 8.130 | 3,800 | -0.070 | | 0.85 | |
| UGRO | Urban-Gro Inc | 0.3419 | 0.3110 | 0.3110 | 196,800 | -0.0313 | | 9.14 | |
| UHG | United Homes Group Inc | 3.460 | 3.150 | 3.230 | 107,900 | -0.190 | | 5.56 | |
| UHGWW | United Homes Group Inc WT | 0.6170 | 0.4610 | 0.5900 | 191,900 | -0.0800 | | 11.94 | |
| UITB | USAA Core Intermediate-Term Bond ETF | 46.54 | 46.38 | 46.45 | 65,500 | -0.14 | | 0.30 | |
| UIVM | USAA MSCI Intl Value Momentum Blend | 56.85 | 56.66 | 56.85 | 2,500 | -0.35 | | 0.61 | |
| UK | Ucommune Intl Ltd | 1.100 | 1.070 | 1.090 | 10,900 | -0.040 | | 3.54 | |
| UKOMW | Ucommune Intl Ltd WT | 0.0097 | 0.0082 | 0.0096 | 7,000 | 0.0000 |  | 0.00 | |
| ULBI | Ultralife Corp | 7.880 | 7.605 | 7.740 | 123,400 | -0.090 | | 1.15 | |
| ULCC | Frontier Group Holdings Inc | 3.610 | 3.330 | 3.430 | 10,582,500 | -0.320 | | 8.53 | |
| ULH | Universal Logis Holdings | 24.97 | 24.06 | 24.12 | 22,100 | -0.86 | | 3.44 | |
| ULTA | Ulta Beauty Inc | 467.5 | 454.3 | 459.2 | 673,700 | -3.3 | | 0.70 | |
| ULVM | USAA MSCI USA Value Momentum Blend Index | 82.13 | 82.01 | 82.13 | 800 | -0.97 | | 1.17 | |
| ULY | Urgent.Ly Inc | 4.600 | 4.000 | 4.300 | 12,200 | -0.110 | | 2.49 | |
| UMBF | UMB Financial Corp | 103.1 | 100.4 | 100.7 | 410,800 | -2.4 | | 2.34 | |
| UMBFO | | 25.59 | 25.26 | 25.35 | 313,600 | 0.00 | | 0.00 | |
| UMBFP | UMB Financial Corporation ADR 7.00% | 25.34 | 25.32 | 25.32 | 28,000 | 0.01 | | 0.04 | |
| UMMA | Wahed Dow Jones Islamic World ETF | 26.30 | 26.04 | 26.13 | 29,300 | -0.46 | | 1.71 | |
| UNB | Union Bankshares Inc | 28.71 | 28.15 | 28.15 | 6,000 | -0.23 | | 0.81 | |
| UNCY | Unicycive Therapeutics Inc | 0.7350 | 0.6200 | 0.6814 | 4,351,300 | 0.0435 | | 6.82 | |
| UNIT | Uniti Group Inc | 4.185 | 4.050 | 4.100 | 1,897,000 | -0.060 | | 1.44 | |
| UNIY | Wisdomtree VOYA Yield Enhanced USD Fund | 48.29 | 48.29 | 48.29 | 100 | -0.17 | | 0.35 | |
| UNTY | Unity Bancorp Inc | 45.65 | 43.50 | 43.66 | 72,000 | -2.09 | | 4.57 | |
| UOKA | Mdjm Ltd | 2.568 | 2.425 | 2.476 | 50,800 | -0.074 | | 2.92 | |
| UONE | Urban One Inc | 1.580 | 1.450 | 1.500 | 40,800 | -0.120 | | 7.41 | |
| UONEK | Urban One Inc | 0.6425 | 0.6150 | 0.6150 | 7,800 | -0.0496 | | 7.46 | |
| UPB | Upstream Bio Inc | 11.69 | 11.10 | 11.36 | 221,900 | -0.20 | | 1.73 | |
| UPBD | Upbound Group Inc | 25.94 | 24.32 | 24.44 | 620,100 | -1.46 | | 5.64 | |
| UPC | Universe Pharmaceuticals Inc | 4.088 | 3.730 | 3.980 | 44,800 | 0.090 | | 2.31 | |
| UPGR | Xt US Green Infrastructure Equity ETF | 17.89 | 17.89 | 17.89 | 100 | 0.00 | | 0.01 | |
| UPLD | Upland Software Inc | 1.810 | 1.720 | 1.730 | 141,500 | -0.060 | | 3.35 | |
| UPST | Upstart Holdings Inc | 53.75 | 51.59 | 52.02 | 5,622,800 | -2.56 | | 4.69 | |
| UPWK | Upwork Inc | 14.40 | 13.71 | 13.83 | 2,029,100 | -0.64 | | 4.42 | |
| UPXI | Upexi Inc | 12.35 | 10.00 | 10.01 | 536,600 | -2.58 | | 20.49 | |
| URBN | Urban Outfitters Inc | 70.30 | 67.41 | 68.01 | 1,948,700 | -1.16 | | 1.68 | |
| URGN | Urogen Pharma Ltd | 14.29 | 11.51 | 12.03 | 19,687,100 | 0.95 | | 8.57 | |
| URNJ | Sprott Junior Uranium Miners ETF | 18.99 | 17.97 | 18.79 | 840,900 | 0.16 | | 0.86 | |
| UROY | Uranium Royalty Corp | 2.330 | 2.210 | 2.300 | 2,859,500 | 0.050 | | 2.22 | |
| USAF | Atlas America Fund | 26.64 | 26.52 | 26.64 | 3,800 | 0.12 | | 0.43 | |
| USAR | USA Rare Earth Inc | 14.97 | 13.17 | 13.24 | 3,558,000 | -1.29 | | 8.88 | |
| USARW | USA Rare Earth Inc WT | 3.580 | 2.500 | 2.790 | 433,200 | -0.440 | | 13.62 | |
| USAU | U.S. Gold Corp | 14.09 | 13.13 | 13.38 | 359,000 | 0.18 | | 1.36 | |
| USCB | Uscb Financial Hldgs Inc | 16.37 | 15.67 | 15.83 | 31,100 | -0.76 | | 4.58 | |
| USCL | Ishares Climate Conscious & Transition | 71.40 | 71.40 | 71.40 | 100 | -0.79 | | 1.09 | |
| USDX | Sgi Enhanced Core ETF | 25.70 | 25.65 | 25.68 | 37,500 | 0.02 | | 0.06 | |
| USEA | United Maritime Corp | 2.000 | 1.350 | 1.730 | 2,990,700 | 0.390 | | 29.10 | |
| USEG | U S Energy Corp | 2.750 | 2.100 | 2.210 | 106,880,800 | 0.790 | | 55.63 | |
| USFI | Brandywineglobal U.S. Fixed Income ETF | 24.21 | 24.21 | 24.21 | 0 | -0.15 | | 0.60 | |
| USGO | U.S. Goldmining Inc | 10.000 | 9.500 | 9.782 | 61,300 | 0.142 | | 1.47 | |
| USGOW | U.S. Goldmining Inc WT | 1.190 | 1.079 | 1.190 | 5,900 | 0.080 | | 7.21 | |
| USIG | Broad USD Investment Gr. Corp Bond | 50.85 | 50.61 | 50.71 | 830,600 | -0.23 | | 0.45 | |
| USIN | Wisdomtree 7-10 Year Laddered Treasury | 49.67 | 49.66 | 49.67 | 100 | -0.17 | | 0.35 | |
| USIO | Usio Inc | 1.410 | 1.350 | 1.380 | 45,300 | 0.010 | | 0.73 | |
| USLM | U S Lime & Mineral | 100.70 | 97.23 | 97.85 | 133,500 | -1.84 | | 1.85 | |
| USMC | Principal U.S. Mega-Cap ETF | 61.18 | 60.57 | 60.72 | 109,300 | -0.68 | | 1.11 | |
| USOI | CS X-Links Crude Oil Covered Call ETN | 57.15 | 56.51 | 56.53 | 191,600 | 0.22 | | 0.39 | |
| USOY | DeFiance Oil Enhanced Options Income ETF | 10.25 | 10.04 | 10.10 | 98,900 | 0.20 | | 2.02 | |
| USRD | Themes US R&D Champions ETF | 30.59 | 30.59 | 30.59 | 0 | -0.45 | | 1.44 | |
| USSH | Wisdomtree 1-3 Year Laddered Treasury | 50.58 | 50.57 | 50.58 | 1,000 | -0.02 | | 0.04 | |
| USTB | USAA Core Short-Term Bond ETF | 50.51 | 50.47 | 50.51 | 68,100 | -0.04 | | 0.08 | |
| USVM | USAA MSCI USA Small Cap Value Mom Blend | 82.32 | 81.45 | 81.45 | 26,100 | -1.51 | | 1.82 | |
| USVN | US Treasury 7 Year Note ETF | 47.79 | 47.77 | 47.78 | 800 | -0.15 | | 0.31 | |
| USXF | Ishares ESG Advanced MSCI USA ETF | 51.87 | 51.21 | 51.33 | 57,000 | -0.92 | | 1.76 | |
| UTEN | US Treasury 10 Year Note ETF | 43.29 | 43.07 | 43.19 | 87,600 | -0.19 | | 0.44 | |
| UTHR | United Therapeutic | 287.1 | 282.0 | 283.4 | 564,400 | -2.8 | | 0.98 | |
| UTHY | US Treasury 30 Year Bond ETF | 41.21 | 40.80 | 40.97 | 4,500 | -0.40 | | 0.96 | |
| UTMD | Utah Medical Prod | 57.07 | 54.42 | 55.16 | 73,600 | -2.20 | | 3.84 | |
| UTRE | US Treasury 3 Year Note ETF | 49.42 | 49.38 | 49.42 | 6,200 | -0.06 | | 0.12 | |
| UTSI | Utstarcom Holdings C | 2.380 | 2.175 | 2.175 | 7,200 | -0.105 | | 4.61 | |
| UTWO | US Treasury 2 Year Note ETF | 48.29 | 48.25 | 48.26 | 106,800 | -0.03 | | 0.06 | |
| UTWY | US Treasury 20 Year Bond ETF | 43.13 | 42.74 | 42.92 | 13,100 | -0.37 | | 0.85 | |
| UVSP | Univest Corp of Penn | 29.36 | 28.18 | 29.04 | 89,200 | -0.83 | | 2.78 | |
| UXIN | Uxin Ltd ADR | 4.000 | 3.639 | 3.710 | 56,300 | -0.280 | | 7.02 | |
| UYLD | Angel Oak Ultra-Short Income ETF | 51.14 | 51.10 | 51.12 | 75,500 | -0.02 | | 0.04 | |
| UYSC | Uy Scuti Acquisition Corp | 10.02 | 10.01 | 10.02 | 10,500 | -0.01 | | 0.10 | |
| UYSCR | Uy Scuti Acquisition Corp. Rights | 0.2000 | 0.2000 | 0.2000 | 1,100 | 0.0000 | | 0.00 | |
| UYSCU | Uy Scuti Acquisition Corp. Units | 10.25 | 10.19 | 10.19 | 300 | 0.00 | | 0.00 | |