| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UAPR | Innovator S&P 500 Ultra Buffer ETF | 25.91 | 25.82 | 25.91 | 4,400 | 0.08 |  | 0.29 | 5 |
| UAUG | Innovator S&P 500 Ultra Buffer ETF - | 28.77 | 28.66 | 28.73 | 2,600 | 0.11 | | 0.38 | 5 |
| UAVS | Enerjex Resources Inc | 2.900 | 2.790 | 2.870 | 1,295,300 | 0.010 |  | 0.35 | 4 |
| UBOT | Direxion Daily Robotics Artificial | 48.18 | 46.58 | 48.18 | 18,200 | 2.71 | | 5.96 | 5 |
| UBR | ULTRA MSCI BRAZIL | 25.95 | 25.60 | 25.74 | 1,900 | 0.16 | | 0.61 | 7 |
| UBT | PROSHARES | 53.24 | 52.49 | 53.20 | 25,600 | 0.39 | | 0.74 | 4 |
| UCC | ProShares Trust | 102.41 | 102.18 | 102.41 | 900 | 2.16 | | 2.15 | 7 |
| UCIB | Etracs UBS Bloomberg Constant M | 21.01 | 21.01 | 21.01 | 100 | 0.25 | | 1.18 | 8 |
| UCO | PROSH ULTRA DJ CRUDE | 97.80 | 95.64 | 97.59 | 467,600 | 1.74 | | 1.82 | 7 |
| UCON | UCON | 26.62 | 26.54 | 26.55 | 155,400 | 0.02 | | 0.08 | 5 |
| UDEC | Innovator S&P 500 Ultra Buffer ETF | 29.83 | 29.70 | 29.77 | 12,100 | 0.00 | | 0.02 | 5 |
| UDN | PowerShares DB US Dollar Index Bearish | 20.69 | 20.66 | 20.66 | 15,000 | 0.01 | | 0.05 | 7 |
| UDOW | PROSHARES ULTRA PRO DOW30 | 75.44 | 73.79 | 75.36 | 2,704,300 | 3.23 | | 4.48 | 8 |
| UEC | Uranium Energy Corp. | 3.620 | 3.330 | 3.420 | 8,015,700 | 0.120 | | 3.39 | 6 |
| UEVM | UEVM | 48.55 | 48.47 | 48.54 | 3,200 | 0.31 | | 0.65 | 7 |
| UFAB | Unique Fabricating Inc. | 3.300 | 3.110 | 3.200 | 35,400 | 0.010 | | 0.31 | 6 |
| UFEB | UFEB | 27.69 | 27.64 | 27.69 | 7,000 | 0.07 | | 0.24 | 5 |
| UGA | United States Gasoline Fund | 42.74 | 41.92 | 42.67 | 60,700 | 0.53 | | 1.26 | 8 |
| UGCE | Uncommon Portfolio Design Core Equity | 26.19 | 26.14 | 26.14 | 900 | 0.33 | | 1.27 | 5 |
| UGE | ProShares Trust | 96.60 | 96.00 | 96.48 | 600 | 1.80 | | 1.90 | 9 |
| UGL | PROSHARES | 58.39 | 58.04 | 58.19 | 99,800 | 0.27 | | 0.47 | 8 |
| UITB | UITB | 53.46 | 53.41 | 53.45 | 18,000 | 0.05 | | 0.09 | 5 |
| UIVM | UIVM | 49.28 | 49.17 | 49.26 | 5,700 | 0.36 | | 0.73 | 7 |
| UJAN | Innovator S&P 500 Ultra Buffer ETF - | 31.36 | 31.28 | 31.33 | 4,600 | 0.08 | | 0.25 | 5 |
| UJUL | Innovator S&P 500 Ultra Buffer ETF | 27.16 | 27.11 | 27.16 | 1,800 | 0.11 | | 0.42 | 5 |
| UJUN | Innovator ETFS Trust | 28.91 | 28.91 | 28.91 | 100 | 0.12 | | 0.41 | 5 |
| ULE | PROSHARES ULTRA EURO | 13.97 | 13.90 | 13.97 | 22,000 | 0.03 | | 0.24 | 7 |
| ULST | ULST | 40.43 | 40.41 | 40.41 | 107,700 | 0.02 | | 0.05 | 5 |
| ULTR | IQ Ultra Short Duration ETF | 49.47 | 49.45 | 49.46 | 5,100 | 0.03 | | 0.05 | 5 |
| ULVM | ULVM | 67.32 | 67.14 | 67.26 | 2,700 | 1.17 | | 1.77 | 7 |
| UMAR | Innovator S&P 500 Ultra Buffer ETF March | 29.42 | 29.36 | 29.42 | 12,900 | 0.09 | | 0.31 | 5 |
| UMAY | Innovator S&P 500 Ultra Buffer ETF May | 28.28 | 28.17 | 28.28 | 1,600 | 0.14 | | 0.49 | 5 |
| UMDD | PROSHARES ULTRAPRO MIDCAP400 | 32.22 | 31.51 | 32.19 | 13,900 | 1.60 | | 5.22 | 8 |
| UMI | UMI | 31.97 | 31.59 | 31.72 | 16,900 | 0.52 | | 1.67 | 5 |
| UNG | United States Natural Gas Fund LP | 20.57 | 19.38 | 19.61 | 8,241,200 | 0.05 | | 0.26 | 8 |
| UNOV | Innovator S&P 500 Ultra Buffer ETF | 29.28 | 29.26 | 29.26 | 100 | 0.03 | | 0.09 | 5 |
| UOCT | Innovator ETFS Trust | 28.12 | 28.01 | 28.08 | 11,400 | 0.10 | | 0.36 | 5 |
| UPRO | PROSHARES | 124.32 | 121.02 | 124.16 | 4,718,800 | 5.96 | | 5.04 | 8 |
| UPV | ULTRA MSCI EUROPE | 68.83 | 68.83 | 68.83 | 100 | 1.51 | | 2.24 | 7 |
| UPW | ProShares Trust | 63.18 | 61.66 | 63.00 | 15,900 | 1.58 | | 2.57 | 5 |
| URA | Global X Uranium ETF | 28.55 | 27.44 | 27.93 | 3,286,700 | 0.83 | | 2.89 | 5 |
| URE | ProShares Trust | 97.79 | 96.81 | 97.79 | 5,600 | 2.47 | | 2.59 | 6 |
| URG | Ur Energy Inc | 1.920 | 1.780 | 1.820 | 3,799,700 | 0.020 | | 1.09 | 7 |
| URNM | Northshore Global Uranium Mining ETF | 93.96 | 90.51 | 91.72 | 502,000 | 3.41 | | 3.58 | 5 |
| URTY | PROSHARES ULTRAPRO RUSSELL2000 | 108.50 | 106.26 | 108.23 | 326,200 | 4.47 | | 4.31 | 8 |
| USAI | American Energy Independence ETF | 26.42 | 26.33 | 26.38 | 4,000 | 0.50 | | 1.94 | 8 |
| USAS | Americas Silver Corp. | 0.8444 | 0.8201 | 0.8431 | 1,366,600 | 0.0442 | | 5.53 | 7 |
| USCI | United States Commodity Index F | 43.73 | 43.30 | 43.71 | 27,200 | 0.77 | | 1.79 | 7 |
| USD | ProShares Trust | 35.78 | 34.64 | 35.76 | 228,900 | 2.07 | | 6.14 | 8 |
| USDU | USDU | 25.94 | 25.83 | 25.88 | 11,600 | 0.08 | | 0.30 | 4 |
| USEP | Innovator ETFS Trust Innovator S&P 500 | 28.09 | 27.99 | 28.09 | 5,300 | 0.17 | | 0.61 | 5 |
| USEQ | Powershares Russell 1000 Enhanced Equal | 36.95 | 36.95 | 36.95 | 0 | 0.60 | | 1.66 | 8 |
| USFR | USFR | 25.11 | 25.10 | 25.11 | 176,600 | 0.00 |  | 0.00 | 7 |
| USHY | USHY | 41.42 | 41.24 | 41.42 | 974,100 | 0.25 | | 0.61 | 7 |
| USI | Principal Ultra-Short Active Income ETF | 24.66 | 24.64 | 24.64 | 600 | 0.02 | | 0.06 | 5 |
| USL | United States 12 Month Oil Fund LP | 29.21 | 28.90 | 29.17 | 67,400 | 0.28 | | 0.97 | 8 |
| USMF | Wisdomtree U.S. Multifactor Fund | 40.09 | 39.98 | 40.09 | 9,900 | 0.63 | | 1.60 | 8 |
| USML | Etracs 2X Leveraged MSCI US Minimum | 31.53 | 30.92 | 31.53 | 4,800 | 0.90 | | 2.95 | 5 |
| USO | United States Oil Fund LP | 56.85 | 56.15 | 56.81 | 3,403,300 | 0.65 | | 1.16 | 7 |
| USRT | Ishares Trust | 61.85 | 61.38 | 61.76 | 94,800 | 0.70 | | 1.15 | 5 |
| USSG | Xtrackers MSCI USA ESG Leaders Equity | 41.35 | 40.93 | 41.35 | 73,900 | 0.73 | | 1.80 | 5 |
| UST | PROSHARES | 68.17 | 67.89 | 68.02 | 8,100 | 0.20 | | 0.30 | 5 |
| USTB | USTB | 51.68 | 51.64 | 51.67 | 14,500 | 0.00 | | 0.00 | 5 |
| USVM | USVM | 72.23 | 72.01 | 72.01 | 5,200 | 0.79 | | 1.11 | 8 |
| USVT | US Value ETF | 25.69 | 25.69 | 25.69 | 100 | 0.39 | | 1.53 | 5 |
| UTES | Reaves Utilities ETF | 43.20 | 42.97 | 43.10 | 2,000 | 0.49 | | 1.15 | 5 |
| UTG | Reaves Utility Income Fund | 33.24 | 33.00 | 33.09 | 352,400 | 0.16 | | 0.49 | 5 |
| UTRN | Vesper US Large Cap Short-Term Reversal | 35.63 | 35.38 | 35.60 | 4,300 | 0.62 | | 1.77 | 5 |
| UTSL | Direxion Daily Utilities Bull 3X Shares | 31.19 | 30.01 | 31.02 | 67,800 | 1.07 | | 3.57 | 5 |
| UUP | POWERSHARES DB US DOLLAR INDEX BULLISH | 25.24 | 25.20 | 25.23 | 508,900 | 0.00 | | 0.00 | 4 |
| UUU | Universal Security Instruments Inc. | 5.180 | 4.990 | 5.010 | 54,000 | 0.040 | | 0.79 | 7 |
| UUU.W | Energy Fuels Inc Warrants | 5.850 | 5.150 | 5.845 | 222,200 | 0.895 | | 18.08 | 6 |
| UUUU | UUUU | 8.030 | 7.530 | 7.860 | 5,803,600 | 0.000 | | 0.00 | 6 |
| UWM | ProShares Trust | 57.63 | 56.86 | 57.51 | 387,200 | 1.62 | | 2.90 | 8 |
| UXI | ProShares Trust | 32.29 | 31.55 | 32.27 | 4,400 | 1.24 | | 3.99 | 7 |
| UYG | ProShares Trust | 68.10 | 66.70 | 68.07 | 55,900 | 2.09 | | 3.17 | 8 |
| UYM | ProShares Trust | 96.35 | 93.23 | 96.17 | 39,700 | 4.53 | | 4.95 | 6 |