| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAE | UAE Ishares MSCI ETF | 20.08 | 19.93 | 19.95 | 193,612 | -0.09 |  | 0.45 |   |
| UAL | United Airlines Holdings Inc | 85.70 | 82.60 | 84.57 | 7,116,295 | -3.74 | | 4.24 | |
| UBCP | United Bncp Inc | 14.05 | 14.05 | 14.05 | 549 | -0.01 | | 0.07 | |
| UBFO | United Security Bcsh | 8.420 | 8.330 | 8.340 | 22,733 | -0.210 | | 2.46 | |
| UBND | Victory ESG Core Plus Bond ETF | 21.89 | 21.83 | 21.88 | 7,518,905 | 0.16 |  | 0.74 | |
| UBRL | Graniteshares 2X Long Uber Daily ETF | 28.63 | 27.72 | 28.63 | 115,653 | -0.60 | | 2.05 | |
| UBSI | United Bkshs Inc | 35.28 | 34.53 | 35.03 | 762,211 | -0.49 | | 1.38 | |
| UBX | Unity Biotechnology Inc | 0.3200 | 0.2000 | 0.2100 | 2,940,827 | -0.1004 | | 33.41 | |
| UBXG | U-Bx Technology Ltd | 3.040 | 2.980 | 2.980 | 5,229 | -0.105 | | 3.45 | |
| UCAR | U Power Limited | 2.100 | 1.980 | 2.020 | 39,284 | 0.030 | | 1.51 | |
| UCL | Ucloudlink Group Inc ADR | 2.700 | 2.320 | 2.550 | 42,101 | 0.002 | | 0.08 | |
| UCRD | Victory ESG Corporate Bond ETF | 21.58 | 21.58 | 21.58 | 100 | 0.16 | | 0.77 | |
| UCTT | Ultra Clean Holdings | 22.40 | 21.34 | 22.30 | 544,737 | -0.22 | | 0.98 | |
| UCYB | Ultra Nasdaq Cybersecurity 2X ETF | 56.55 | 54.18 | 55.47 | 3,658 | -1.79 | | 3.13 | |
| UDMY | Udemy Inc | 7.600 | 7.150 | 7.270 | 2,627,443 | -0.340 | | 4.47 | |
| UEIC | Universal Elect IN | 6.300 | 5.890 | 6.280 | 47,480 | 0.210 | | 3.46 | |
| UEVM | USAA MSCI EM Value Momentum Blend Index | 52.07 | 51.85 | 52.00 | 1,977 | -0.18 | | 0.34 | |
| UFCS | United Fire Group | 26.42 | 25.79 | 26.11 | 101,884 | -0.44 | | 1.66 | |
| UFG | Uni-Fuels Holdings Limited Cl A | 2.860 | 2.720 | 2.830 | 3,626,782 | -0.025 | | 0.88 | |
| UFIV | US Treasury 5 Year Note ETF | 49.17 | 49.06 | 49.17 | 2,320 | 0.31 | | 0.63 | |
| UFO | Procure Space ETF | 29.70 | 28.71 | 29.46 | 128,841 | -0.20 | | 0.68 | |
| UFPI | Universal Forest Prd | 98.12 | 95.93 | 97.73 | 371,757 | -0.27 | | 0.28 | |
| UFPT | U F P Tech Inc | 228.5 | 219.0 | 226.6 | 103,190 | 0.2 | | 0.08 | |
| UG | United Guardian Inc | 8.200 | 7.900 | 8.010 | 4,758 | 0.210 | | 2.69 | |
| UGRO | Urban-Gro Inc | 0.4142 | 0.3331 | 0.3950 | 317,454 | -0.0192 | | 4.64 | |
| UHG | United Homes Group Inc | 4.030 | 3.640 | 3.940 | 78,027 | 0.190 | | 5.07 | |
| UHGWW | United Homes Group Inc WT | 1.180 | 1.090 | 1.090 | 4,199 | 0.035 | | 3.33 | |
| UITB | USAA Core Intermediate-Term Bond ETF | 47.19 | 47.05 | 47.18 | 82,424 | 0.40 | | 0.85 | |
| UIVM | USAA MSCI Intl Value Momentum Blend | 58.26 | 58.05 | 58.26 | 11,199 | 0.14 | | 0.23 | |
| UK | Ucommune Intl Ltd | 1.020 | 0.980 | 1.020 | 16,247 | 0.000 | | 0.02 | |
| UKOMW | Ucommune Intl Ltd WT | 0.0062 | 0.0062 | 0.0062 | 100 | 0.0000 |  | 0.00 | |
| ULBI | Ultralife Corp | 8.030 | 7.630 | 7.730 | 52,548 | -0.240 | | 3.01 | |
| ULCC | Frontier Group Holdings Inc | 4.180 | 3.950 | 3.970 | 4,297,241 | -0.410 | | 9.36 | |
| ULH | Universal Logis Holdings | 23.40 | 22.66 | 22.66 | 32,829 | -1.27 | | 5.31 | |
| ULTA | Ulta Beauty Inc | 512.7 | 504.5 | 507.7 | 602,437 | -7.3 | | 1.41 | |
| ULVM | USAA MSCI USA Value Momentum Blend Index | 84.50 | 84.50 | 84.50 | 30 | -0.73 | | 0.86 | |
| ULY | Urgent.Ly Inc | 4.940 | 4.250 | 4.400 | 44,077 | -0.470 | | 9.65 | |
| UMBF | UMB Financial Corp | 108.8 | 105.6 | 108.4 | 854,493 | -1.6 | | 1.45 | |
| UMBFO | UMB Financial Corp | 26.37 | 26.24 | 26.24 | 62,009 | 0.04 | | 0.15 | |
| UMBFP | UMB Financial Corporation ADR 7.00% | 25.00 | 24.99 | 25.00 | 6,337 | 0.00 | | 0.00 | |
| UMMA | Wahed Dow Jones Islamic World ETF | 25.72 | 25.48 | 25.64 | 37,648 | -0.26 | | 1.01 | |
| UNB | Union Bankshares Inc | 27.18 | 26.55 | 26.64 | 5,274 | -0.57 | | 2.09 | |
| UNCY | Unicycive Therapeutics Inc | 4.320 | 4.100 | 4.200 | 373,068 | -0.140 | | 3.23 | |
| UNHG | | 11.63 | 10.14 | 10.40 | 6,725,014 | -1.12 | | 9.72 | |
| UNIT | Uniti Group Inc | 5.240 | 4.900 | 4.910 | 3,606,061 | -0.410 | | 7.71 | |
| UNIY | Wisdomtree VOYA Yield Enhanced USD Fund | 48.82 | 48.82 | 48.82 | 100 | 0.35 | | 0.72 | |
| UNTY | Unity Bancorp Inc | 48.70 | 47.26 | 47.85 | 82,817 | -1.26 | | 2.57 | |
| UOKA | Mdjm Ltd | 2.510 | 2.420 | 2.490 | 56,436 | -0.100 | | 3.86 | |
| UONE | Urban One Inc | 1.600 | 1.540 | 1.580 | 10,454 | -0.030 | | 1.90 | |
| UONEK | Urban One Inc | 0.6719 | 0.6321 | 0.6535 | 16,839 | -0.0135 | | 2.02 | |
| UPB | Upstream Bio Inc | 15.60 | 14.21 | 15.54 | 514,108 | 0.23 | | 1.50 | |
| UPBD | Upbound Group Inc | 20.72 | 19.65 | 20.72 | 1,699,318 | 0.09 | | 0.41 | |
| UPC | Universe Pharmaceuticals Inc | 3.670 | 3.400 | 3.480 | 11,942 | -0.057 | | 1.62 | |
| UPGR | Xt US Green Infrastructure Equity ETF | 18.99 | 18.89 | 18.89 | 342 | -0.49 | | 2.55 | |
| UPLD | Upland Software Inc | 2.520 | 2.170 | 2.250 | 444,663 | 0.200 | | 9.76 | |
| UPST | Upstart Holdings Inc | 82.36 | 76.12 | 79.22 | 6,793,547 | -2.52 | | 3.08 | |
| UPWK | Upwork Inc | 11.85 | 11.46 | 11.75 | 3,863,572 | -0.21 | | 1.76 | |
| UPXI | Upexi Inc | 4.700 | 4.320 | 4.600 | 5,437,735 | -0.035 | | 0.76 | |
| URBN | Urban Outfitters Inc | 76.38 | 72.29 | 76.21 | 1,985,077 | 0.93 | | 1.24 | |
| URGN | Urogen Pharma Ltd | 19.58 | 18.55 | 19.40 | 1,000,783 | 0.34 | | 1.78 | |
| URNJ | Sprott Junior Uranium Miners ETF | 20.05 | 19.12 | 19.96 | 364,626 | -0.23 | | 1.14 | |
| UROY | Uranium Royalty Corp | 2.550 | 2.420 | 2.510 | 3,229,563 | -0.080 | | 3.09 | |
| USAF | Atlas America Fund | 26.39 | 26.34 | 26.39 | 1,204 | 0.10 | | 0.37 | |
| USAR | USA Rare Earth Inc | 14.00 | 12.04 | 13.94 | 10,272,666 | 1.23 | | 9.68 | |
| USARW | USA Rare Earth Inc WT | 4.510 | 3.700 | 4.510 | 667,623 | 0.500 | | 12.47 | |
| USAU | U.S. Gold Corp | 10.52 | 10.11 | 10.37 | 233,243 | 0.15 | | 1.47 | |
| USCB | Uscb Financial Hldgs Inc | 16.55 | 16.15 | 16.17 | 28,254 | -0.47 | | 2.82 | |
| USCL | Ishares Climate Conscious & Transition | 74.15 | 74.15 | 74.15 | 100 | -1.27 | | 1.69 | |
| USDX | Sgi Enhanced Core ETF | 25.67 | 25.63 | 25.65 | 24,394 | 0.01 | | 0.05 | |
| USEA | United Maritime Corp | 1.590 | 1.500 | 1.550 | 16,723 | -0.002 | | 0.15 | |
| USEG | U S Energy Corp | 1.200 | 1.170 | 1.180 | 298,558 | -0.020 | | 1.67 | |
| USFI | Brandywineglobal U.S. Fixed Income ETF | 24.58 | 24.58 | 24.58 | 100 | 0.12 | | 0.51 | |
| USGO | U.S. Goldmining Inc | 8.020 | 7.600 | 7.760 | 21,064 | 0.010 | | 0.13 | |
| USGOW | U.S. Goldmining Inc WT | 0.8299 | 0.8250 | 0.8299 | 415 | 0.0071 | | 0.86 | |
| USIG | Broad USD Investment Gr. Corp Bond | 51.50 | 51.28 | 51.48 | 1,224,440 | 0.19 | | 0.37 | |
| USIN | Wisdomtree 7-10 Year Laddered Treasury | 50.41 | 50.41 | 50.41 | 69 | 0.58 | | 1.16 | |
| USIO | Usio Inc | 1.730 | 1.640 | 1.680 | 49,701 | -0.030 | | 1.75 | |
| USLM | U S Lime & Mineral | 100.23 | 95.06 | 99.02 | 164,846 | -0.56 | | 0.56 | |
| USMC | Principal U.S. Mega-Cap ETF | 62.50 | 61.92 | 62.08 | 100,972 | -0.91 | | 1.44 | |
| USOI | CS X-Links Crude Oil Covered Call ETN | 54.86 | 53.58 | 53.70 | 25,980 | -1.15 | | 2.10 | |
| USOY | DeFiance Oil Enhanced Options Income ETF | 9.110 | 8.880 | 8.900 | 240,877 | -0.195 | | 2.14 | |
| USRD | Themes US R&D Champions ETF | 32.56 | 32.56 | 32.56 | 100 | -0.45 | | 1.37 | |
| USSH | Wisdomtree 1-3 Year Laddered Treasury | 50.76 | 50.74 | 50.75 | 539 | 0.26 | | 0.51 | |
| USTB | USAA Core Short-Term Bond ETF | 50.87 | 50.75 | 50.87 | 118,171 | 0.19 | | 0.37 | |
| USVM | USAA MSCI USA Small Cap Value Mom Blend | 82.52 | 81.66 | 82.30 | 32,470 | -1.20 | | 1.44 | |
| USVN | US Treasury 7 Year Note ETF | 48.45 | 48.30 | 48.45 | 438 | 0.40 | | 0.83 | |
| USXF | Ishares ESG Advanced MSCI USA ETF | 54.94 | 54.24 | 54.60 | 38,415 | -0.80 | | 1.44 | |
| UTEN | US Treasury 10 Year Note ETF | 43.81 | 43.65 | 43.80 | 25,796 | 0.38 | | 0.88 | |
| UTHR | United Therapeutic | 296.6 | 283.6 | 294.3 | 1,024,021 | 19.6 | | 7.13 | |
| UTHY | US Treasury 30 Year Bond ETF | 41.55 | 41.40 | 41.52 | 16,623 | 0.39 | | 0.95 | |
| UTMD | Utah Medical Prod | 55.50 | 54.60 | 54.95 | 13,122 | -0.65 | | 1.17 | |
| UTRE | US Treasury 3 Year Note ETF | 49.70 | 49.62 | 49.70 | 483 | 0.18 | | 0.36 | |
| UTSI | Utstarcom Holdings C | 2.460 | 2.460 | 2.460 | 382 | -0.040 | | 1.60 | |
| UTWO | US Treasury 2 Year Note ETF | 48.44 | 48.36 | 48.43 | 67,336 | 0.11 | | 0.23 | |
| UTWY | US Treasury 20 Year Bond ETF | 43.60 | 43.46 | 43.59 | 355 | 0.40 | | 0.92 | |
| UVSP | Univest Corp of Penn | 28.67 | 27.95 | 28.12 | 119,343 | -0.72 | | 2.50 | |
| UXIN | Uxin Ltd ADR | 3.800 | 3.320 | 3.670 | 122,977 | 0.190 | | 5.46 | |
| UYLD | Angel Oak Ultra-Short Income ETF | 51.12 | 51.07 | 51.11 | 165,085 | 0.08 | | 0.16 | |
| UYSC | Uy Scuti Acquisition Corp | 10.10 | 10.09 | 10.10 | 332 | 0.01 | | 0.05 | |
| UYSCR | Uy Scuti Acquisition Corp. Rights | 0.2600 | 0.2500 | 0.2500 | 235 | 0.0239 | | 10.58 | |
| UYSCU | Uy Scuti Acquisition Corp. Units | 10.26 | 10.26 | 10.26 | 28,705 | 0.01 | | 0.10 | |