| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAE | UAE Ishares MSCI ETF | 17.39 | 17.28 | 17.28 | 269,085 | -0.28 |  | 1.59 |   |
| UAL | United Airlines Holdings Inc | 77.25 | 74.09 | 74.16 | 4,864,245 | -4.36 | | 5.55 | |
| UBCP | United Bncp Inc | 13.41 | 13.38 | 13.41 | 686 | 0.24 |  | 1.82 | |
| UBFO | United Security Bcsh | 8.260 | 8.150 | 8.180 | 12,192 | -0.050 | | 0.61 | |
| UBND | Victory ESG Core Plus Bond ETF | 21.61 | 21.54 | 21.59 | 33,614 | 0.05 | | 0.23 | |
| UBRL | Graniteshares 2X Long Uber Daily ETF | 28.35 | 27.57 | 27.87 | 63,068 | -0.35 | | 1.24 | |
| UBSI | United Bkshs Inc | 34.96 | 34.52 | 34.62 | 267,163 | -0.34 | | 0.97 | |
| UBX | Unity Biotechnology Inc | 0.8500 | 0.7900 | 0.8000 | 75,591 | -0.0111 | | 1.37 | |
| UBXG | U-Bx Technology Ltd | 3.280 | 3.160 | 3.280 | 1,676 | 0.170 | | 5.47 | |
| UCAR | U Power Limited | 3.960 | 3.620 | 3.820 | 22,260 | -0.140 | | 3.54 | |
| UCL | Ucloudlink Group Inc ADR | 2.020 | 1.810 | 1.830 | 129,920 | -0.050 | | 2.66 | |
| UCRD | Victory ESG Corporate Bond ETF | 21.14 | 21.14 | 21.14 | 100 | -0.02 | | 0.09 | |
| UCTT | Ultra Clean Holdings | 20.80 | 20.38 | 20.46 | 228,700 | -0.13 | | 0.63 | |
| UCYB | Ultra Nasdaq Cybersecurity 2X ETF | 59.11 | 58.58 | 58.58 | 2,412 | -0.62 | | 1.05 | |
| UDMY | Udemy Inc | 7.030 | 6.910 | 6.950 | 438,559 | -0.080 | | 1.14 | |
| UEIC | Universal Elect IN | 6.950 | 6.840 | 6.870 | 8,799 | -0.080 | | 1.15 | |
| UEVM | USAA MSCI EM Value Momentum Blend Index | 51.25 | 50.95 | 50.95 | 2,091 | -0.72 | | 1.39 | |
| UFCS | United Fire Group | 28.52 | 28.06 | 28.52 | 56,321 | 0.23 | | 0.81 | |
| UFG | Uni-Fuels Holdings Limited Cl A | 2.400 | 2.280 | 2.280 | 9,213 | -0.180 | | 7.32 | |
| UFIV | US Treasury 5 Year Note ETF | 48.71 | 48.62 | 48.71 | 2,650 | 0.12 | | 0.25 | |
| UFO | Procure Space ETF | 26.42 | 25.94 | 26.07 | 55,625 | -0.75 | | 2.80 | |
| UFPI | Universal Forest Prd | 97.13 | 94.93 | 95.05 | 259,471 | -1.80 | | 1.86 | |
| UFPT | U F P Tech Inc | 238.6 | 233.1 | 235.0 | 83,866 | -2.6 | | 1.07 | |
| UG | United Guardian Inc | 8.250 | 8.140 | 8.140 | 4,499 | -0.170 | | 2.05 | |
| UGRO | Urban-Gro Inc | 0.3455 | 0.3210 | 0.3220 | 46,695 | -0.0021 | | 0.65 | |
| UHG | United Homes Group Inc | 3.460 | 3.250 | 3.330 | 51,526 | 0.000 |  | 0.00 | |
| UHGWW | United Homes Group Inc WT | 0.5800 | 0.5000 | 0.5000 | 53,401 | -0.0300 | | 5.66 | |
| UITB | USAA Core Intermediate-Term Bond ETF | 46.53 | 46.40 | 46.52 | 59,919 | 0.15 | | 0.32 | |
| UIVM | USAA MSCI Intl Value Momentum Blend | 56.95 | 56.50 | 56.50 | 992 | -0.65 | | 1.14 | |
| UK | Ucommune Intl Ltd | 1.050 | 0.980 | 1.030 | 25,562 | -0.010 | | 0.94 | |
| UKOMW | Ucommune Intl Ltd WT | 0.0100 | 0.0100 | 0.0100 | 32,418 | 0.0004 | | 4.17 | |
| ULBI | Ultralife Corp | 8.380 | 8.010 | 8.370 | 98,123 | 0.240 | | 2.95 | |
| ULCC | Frontier Group Holdings Inc | 3.580 | 3.420 | 3.430 | 2,378,581 | -0.160 | | 4.46 | |
| ULH | Universal Logis Holdings | 24.83 | 24.10 | 24.41 | 13,414 | -0.13 | | 0.53 | |
| ULTA | Ulta Beauty Inc | 478.6 | 469.9 | 471.0 | 484,681 | -1.0 | | 0.21 | |
| ULVM | USAA MSCI USA Value Momentum Blend Index | 83.04 | 82.89 | 82.89 | 421 | -0.08 | | 0.10 | |
| ULY | Urgent.Ly Inc | 5.140 | 4.260 | 4.360 | 54,426 | -0.330 | | 7.04 | |
| UMBF | UMB Financial Corp | 100.65 | 98.59 | 99.00 | 277,891 | -1.73 | | 1.72 | |
| UMBFO | UMB Financial Corporation ADR | 25.57 | 25.40 | 25.48 | 172,895 | 0.01 | | 0.04 | |
| UMBFP | UMB Financial Corporation ADR 7.00% | 25.35 | 25.33 | 25.33 | 3,407 | -0.01 | | 0.04 | |
| UMMA | Wahed Dow Jones Islamic World ETF | 26.14 | 25.93 | 25.94 | 18,234 | -0.28 | | 1.07 | |
| UNB | Union Bankshares Inc | 27.88 | 27.00 | 27.11 | 12,617 | -0.65 | | 2.34 | |
| UNCY | Unicycive Therapeutics Inc | 0.7000 | 0.6011 | 0.6628 | 9,054,323 | -0.0872 | | 11.63 | |
| UNIT | Uniti Group Inc | 4.170 | 4.090 | 4.110 | 618,038 | 0.000 | | 0.00 | |
| UNIY | Wisdomtree VOYA Yield Enhanced USD Fund | 48.31 | 48.21 | 48.21 | 300 | -0.07 | | 0.15 | |
| UNTY | Unity Bancorp Inc | 44.19 | 43.22 | 44.00 | 91,544 | 0.30 | | 0.69 | |
| UOKA | Mdjm Ltd | 2.580 | 2.490 | 2.530 | 46,667 | 0.060 | | 2.43 | |
| UONE | Urban One Inc | 1.710 | 1.590 | 1.630 | 59,337 | -0.060 | | 3.55 | |
| UONEK | Urban One Inc | 0.6745 | 0.6360 | 0.6420 | 2,985 | -0.0040 | | 0.62 | |
| UPB | Upstream Bio Inc | 11.31 | 10.12 | 10.18 | 188,098 | -0.99 | | 8.86 | |
| UPBD | Upbound Group Inc | 25.00 | 24.34 | 24.36 | 238,357 | -1.21 | | 4.73 | |
| UPC | Universe Pharmaceuticals Inc | 3.930 | 3.850 | 3.890 | 20,236 | -0.060 | | 1.52 | |
| UPGR | Xt US Green Infrastructure Equity ETF | 18.26 | 18.26 | 18.26 | 100 | 0.37 | | 2.07 | |
| UPLD | Upland Software Inc | 1.850 | 1.800 | 1.810 | 50,630 | -0.030 | | 1.63 | |
| UPST | Upstart Holdings Inc | 54.72 | 52.26 | 52.60 | 2,695,014 | -2.46 | | 4.47 | |
| UPWK | Upwork Inc | 13.86 | 13.54 | 13.54 | 802,499 | -0.19 | | 1.38 | |
| UPXI | Upexi Inc | 10.000 | 9.600 | 9.810 | 291,575 | -0.030 | | 0.30 | |
| URBN | Urban Outfitters Inc | 71.35 | 69.88 | 69.99 | 887,517 | -0.83 | | 1.17 | |
| URGN | Urogen Pharma Ltd | 14.55 | 13.62 | 13.77 | 2,627,581 | -0.57 | | 3.97 | |
| URNJ | Sprott Junior Uranium Miners ETF | 20.98 | 20.43 | 20.69 | 368,766 | -0.08 | | 0.39 | |
| UROY | Uranium Royalty Corp | 2.500 | 2.390 | 2.440 | 4,035,003 | -0.080 | | 3.17 | |
| USAF | Atlas America Fund | 26.57 | 26.50 | 26.51 | 4,008 | -0.02 | | 0.08 | |
| USAR | USA Rare Earth Inc | 13.88 | 12.18 | 12.42 | 2,135,247 | -1.55 | | 11.10 | |
| USARW | USA Rare Earth Inc WT | 3.230 | 2.590 | 2.740 | 107,386 | -0.450 | | 14.11 | |
| USAU | U.S. Gold Corp | 12.83 | 12.18 | 12.42 | 267,753 | -0.34 | | 2.66 | |
| USCB | Uscb Financial Hldgs Inc | 15.91 | 15.56 | 15.81 | 12,225 | -0.03 | | 0.19 | |
| USCL | Ishares Climate Conscious & Transition | 71.81 | 71.43 | 71.43 | 851 | -0.60 | | 0.83 | |
| USDX | Sgi Enhanced Core ETF | 25.71 | 25.65 | 25.69 | 42,313 | 0.00 | | 0.01 | |
| USEA | United Maritime Corp | 1.600 | 1.510 | 1.560 | 65,219 | -0.020 | | 1.27 | |
| USEG | U S Energy Corp | 2.340 | 1.750 | 2.310 | 16,361,637 | 0.590 | | 34.30 | |
| USFI | Brandywineglobal U.S. Fixed Income ETF | 24.27 | 24.26 | 24.27 | 857 | 0.07 | | 0.29 | |
| USGO | U.S. Goldmining Inc | 10.030 | 9.830 | 9.850 | 13,967 | -0.050 | | 0.51 | |
| USGOW | U.S. Goldmining Inc WT | 1.140 | 1.140 | 1.140 | 651 | -0.070 | | 5.79 | |
| USIG | Broad USD Investment Gr. Corp Bond | 50.82 | 50.68 | 50.79 | 757,538 | 0.14 | | 0.28 | |
| USIN | Wisdomtree 7-10 Year Laddered Treasury | 49.53 | 49.53 | 49.53 | 100 | -0.14 | | 0.29 | |
| USIO | Usio Inc | 1.410 | 1.380 | 1.380 | 21,360 | 0.000 | | 0.00 | |
| USLM | U S Lime & Mineral | 102.4 | 99.7 | 101.2 | 169,047 | 0.8 | | 0.79 | |
| USMC | Principal U.S. Mega-Cap ETF | 61.05 | 60.63 | 60.68 | 81,711 | -0.43 | | 0.70 | |
| USOI | CS X-Links Crude Oil Covered Call ETN | 57.12 | 56.20 | 56.65 | 121,320 | 0.43 | | 0.76 | |
| USOY | DeFiance Oil Enhanced Options Income ETF | 10.27 | 10.18 | 10.25 | 107,202 | 0.19 | | 1.89 | |
| USRD | Themes US R&D Champions ETF | 31.16 | 31.16 | 31.16 | 0 | 0.57 | | 1.87 | |
| USSH | Wisdomtree 1-3 Year Laddered Treasury | 50.56 | 50.56 | 50.56 | 0 | -0.02 | | 0.03 | |
| USTB | USAA Core Short-Term Bond ETF | 50.54 | 50.50 | 50.54 | 107,001 | 0.04 | | 0.08 | |
| USVM | USAA MSCI USA Small Cap Value Mom Blend | 82.52 | 81.90 | 81.96 | 29,183 | -0.83 | | 1.00 | |
| USVN | US Treasury 7 Year Note ETF | 47.74 | 47.74 | 47.74 | 304 | 0.05 | | 0.10 | |
| USXF | Ishares ESG Advanced MSCI USA ETF | 51.81 | 51.39 | 51.44 | 45,286 | -0.40 | | 0.77 | |
| UTEN | US Treasury 10 Year Note ETF | 43.27 | 43.10 | 43.26 | 15,408 | 0.23 | | 0.52 | |
| UTHR | United Therapeutic | 290.6 | 284.9 | 284.9 | 267,266 | -3.7 | | 1.28 | |
| UTHY | US Treasury 30 Year Bond ETF | 40.99 | 40.75 | 40.99 | 13,324 | 0.40 | | 0.99 | |
| UTMD | Utah Medical Prod | 54.78 | 53.42 | 53.75 | 11,609 | -1.31 | | 2.38 | |
| UTRE | US Treasury 3 Year Note ETF | 49.40 | 49.37 | 49.37 | 1,900 | -0.05 | | 0.09 | |
| UTSI | Utstarcom Holdings C | 2.420 | 2.250 | 2.420 | 762 | 0.240 | | 11.01 | |
| UTWO | US Treasury 2 Year Note ETF | 48.30 | 48.26 | 48.29 | 49,282 | 0.03 | | 0.06 | |
| UTWY | US Treasury 20 Year Bond ETF | 42.78 | 42.78 | 42.78 | 486 | 0.15 | | 0.35 | |
| UVSP | Univest Corp of Penn | 28.92 | 28.50 | 28.62 | 25,704 | -0.23 | | 0.80 | |
| UXIN | Uxin Ltd ADR | 4.290 | 3.900 | 3.900 | 52,585 | -0.130 | | 3.23 | |
| UYLD | Angel Oak Ultra-Short Income ETF | 51.18 | 51.12 | 51.13 | 42,086 | 0.01 | | 0.01 | |
| UYSC | Uy Scuti Acquisition Corp | 10.03 | 10.02 | 10.03 | 116,203 | 0.00 | | 0.02 | |
| UYSCR | Uy Scuti Acquisition Corp. Rights | 0.2200 | 0.2040 | 0.2041 | 7,500 | 0.0041 | | 2.05 | |
| UYSCU | Uy Scuti Acquisition Corp. Units | 10.20 | 10.20 | 10.20 | 552 | -0.05 | | 0.49 | |