| Code | Name | High | Low | Close | Volume | Change | |
|---|
| U | Unity Software Inc | 24.10 | 23.53 | 23.83 | 1,771,357 | -0.57 |  | 2.34 |   |
| UA | Under Armour Inc Cl C | 6.170 | 6.100 | 6.120 | 320,609 | -0.140 | | 2.24 | |
| UAA | Under Armour | 6.570 | 6.420 | 6.460 | 1,120,731 | -0.180 | | 2.71 | |
| UAN | Cvr Partners LP | 87.75 | 86.30 | 87.05 | 3,706 | 0.19 |  | 0.22 | |
| UBER | Uber Technologies Inc | 85.21 | 84.30 | 85.07 | 2,224,280 | -0.05 | | 0.06 | |
| UBS | UBS Group Ag ADR | 31.84 | 31.74 | 31.77 | 212,411 | -0.26 | | 0.81 | |
| UCB | United Community Banks Inc | 27.98 | 27.53 | 27.84 | 52,137 | -0.06 | | 0.22 | |
| UCB-I | United Communty Banks Inc | 24.25 | 24.10 | 24.15 | 5,300 | 0.15 | | 0.63 | |
| UDR | United Dominion Realty Trust | 41.15 | 40.77 | 41.10 | 195,049 | -0.06 | | 0.15 | |
| UE | Urban Edge Properties | 18.43 | 18.22 | 18.41 | 42,596 | 0.05 | | 0.27 | |
| UFI | Unifi Inc | 5.050 | 4.880 | 5.050 | 628 | 0.140 | | 2.85 | |
| UGI | Ugi Corp | 36.08 | 35.47 | 36.05 | 115,552 | 0.15 | | 0.42 | |
| UGP | Ultrapar Participacoes S.A. ADR | 3.200 | 3.150 | 3.160 | 420,559 | -0.020 | | 0.63 | |
| UHA.B | U-Haul Holding Series N Non-Voting | 55.14 | 54.73 | 55.07 | 33,657 | -0.17 | | 0.31 | |
| UHAL | U-Haul Holding Company | 62.96 | 62.27 | 62.27 | 13,833 | -0.74 | | 1.17 | |
| UHS | Universal Health Services | 171.5 | 166.6 | 170.9 | 161,374 | 0.5 | | 0.31 | |
| UHT | Universal Health Realty Income Trust | 41.12 | 40.72 | 41.12 | 4,630 | 0.23 | | 0.56 | |
| UI | Ubiquiti Networks | 383.2 | 376.5 | 382.4 | 8,935 | 2.8 | | 0.74 | |
| UIS | Unisys Corp | 4.500 | 4.460 | 4.470 | 49,816 | -0.050 | | 1.11 | |
| UL | Unilever Plc ADR | 62.75 | 62.26 | 62.36 | 409,879 | -0.42 | | 0.67 | |
| ULS | Ul Solutions Inc Cl A | 71.27 | 70.31 | 70.34 | 30,230 | -1.18 | | 1.65 | |
| UMC | United Microelectronics Corp ADR | 8.260 | 8.180 | 8.230 | 1,020,561 | -0.090 | | 1.08 | |
| UMH | Umh Properties | 16.90 | 16.78 | 16.86 | 26,062 | 0.00 |  | 0.00 | |
| UMH-D | Umh Pptys Inc [Umh/Pd] | 22.10 | 21.95 | 21.95 | 1,957 | -0.05 | | 0.23 | |
| UNF | Unifirst Corp | 186.4 | 184.3 | 186.2 | 20,037 | 0.9 | | 0.47 | |
| UNFI | United Nat Foods | 22.13 | 21.71 | 21.89 | 170,230 | -0.28 | | 1.26 | |
| UNH | Unitedhealth Group Inc | 308.8 | 305.5 | 307.6 | 2,254,181 | -0.1 | | 0.03 | |
| UNM | Unumprovident Corp | 78.46 | 77.91 | 78.02 | 133,370 | -0.84 | | 1.07 | |
| UNMA | Unum Group 6.250% Junior | 23.88 | 23.88 | 23.88 | 653 | -0.09 | | 0.38 | |
| UNP | Union Pacific Corp | 223.8 | 221.9 | 222.2 | 584,379 | -2.5 | | 1.11 | |
| UP | Wheels Up Experience Inc | 1.390 | 1.320 | 1.370 | 93,236 | 0.000 | | 0.00 | |
| UPS | United Parcel Service | 100.8 | 100.1 | 100.8 | 495,988 | -0.3 | | 0.33 | |
| URI | United Rentals | 711.1 | 685.0 | 711.1 | 119,448 | 22.7 | | 3.30 | |
| USA | Liberty All-Star Equity Fund | 6.710 | 6.660 | 6.670 | 131,352 | -0.040 | | 0.60 | |
| USAC | USA Compression Partners LP | 25.44 | 24.90 | 25.11 | 15,311 | 0.16 | | 0.64 | |
| USB | U.S. Bancorp | 43.17 | 42.78 | 43.17 | 1,239,061 | 0.02 | | 0.05 | |
| USB-A | US Bancorp [Usb/Pa] | 843.0 | 841.2 | 843.0 | 1,000 | 2.0 | | 0.24 | |
| USB-H | US Bancorp [Usb/Ph] | 20.53 | 20.40 | 20.49 | 5,506 | 0.05 | | 0.24 | |
| USB-P | US Bancorp [Usb/Pp] | 22.55 | 22.41 | 22.47 | 6,081 | -0.01 | | 0.04 | |
| USB-Q | US Bancorp [Usb/Pq] | 14.90 | 14.82 | 14.85 | 38,450 | 0.02 | | 0.13 | |
| USB-R | US Bancorp [Usb/Pr] | 15.98 | 15.90 | 15.92 | 24,448 | 0.02 | | 0.13 | |
| USB-S | U.S. Bancorp | 18.41 | 18.30 | 18.37 | 11,906 | 0.06 | | 0.33 | |
| USFD | US Foods Holding | 76.85 | 76.01 | 76.67 | 92,218 | -0.01 | | 0.01 | |
| USM | United States Cellular Corp | 60.93 | 59.86 | 60.44 | 12,882 | -0.49 | | 0.80 | |
| USNA | Usana Health Sciences Inc | 30.59 | 30.41 | 30.42 | 8,403 | -0.43 | | 1.39 | |
| USPH | U.S. Physical Therapy | 76.75 | 75.60 | 76.39 | 17,798 | -0.95 | | 1.23 | |
| UTF | Cohen & Steers Infrastructure Fund | 26.05 | 25.85 | 26.05 | 24,980 | 0.04 | | 0.15 | |
| UTI | Universal Technical Institute Inc | 33.56 | 32.85 | 32.92 | 51,244 | -0.72 | | 2.14 | |
| UTL | Unitil Corp | 52.54 | 51.40 | 51.97 | 7,176 | -0.18 | | 0.35 | |
| UTZ | Utz Brands Inc | 13.22 | 13.06 | 13.09 | 64,285 | -0.06 | | 0.46 | |
| UVE | Universal Insurance Holdings Inc | 26.55 | 26.29 | 26.52 | 22,589 | -0.19 | | 0.71 | |
| UVV | Universal Corp | 60.12 | 59.40 | 59.85 | 13,718 | -0.13 | | 0.22 | |
| UWM.W | Uwm Hldg Corp WT [Uwmc/W] | 0.1010 | 0.1010 | 0.1010 | 250 | -0.0011 | | 1.08 | |
| UWMC | Uwm Hldg Corp | 4.110 | 4.020 | 4.030 | 1,581,293 | -0.070 | | 1.71 | |
| UZD | United States Cellular Corp 6.250% | 23.55 | 23.55 | 23.55 | 2,683 | 0.08 | | 0.34 | |
| UZE | United States Cellular Corp | 20.89 | 20.80 | 20.89 | 1,672 | 0.04 | | 0.19 | |
| UZF | United States Cellular Corp 5.500% | 20.90 | 20.78 | 20.78 | 1,053 | -0.12 | | 0.57 | |