Code | Name | High | Low | Close | Volume | Change | |
UAPR | Innovator S&P 500 Ultra Buffer ETF | 24.98 | 24.91 | 24.98 | 48,000 | 0.00 |  | 0.00 | 5 |
UAUG | Innovator S&P 500 Ultra Buffer ETF - | 26.97 | 26.94 | 26.94 | 800 | 0.01 |  | 0.02 | 5 |
UAV | Advisorshares Drone Technology ETF | 23.44 | 23.44 | 23.44 | 100 | 0.22 |  | 0.96 | 5 |
UAVS | Enerjex Resources Inc | 0.6700 | 0.6500 | 0.6536 | 438,200 | 0.0164 |  | 2.45 | 4 |
UBCB | ETF Opportunities Trust Ubc Algorithmic | 19.74 | 19.66 | 19.66 | 500 | 0.19 |  | 0.97 | 5 |
UBOT | Direxion Daily Robotics Artificial | 14.58 | 14.24 | 14.35 | 10,800 | 0.38 |  | 2.58 | 5 |
UBR | ULTRA MSCI BRAZIL | 20.82 | 19.90 | 20.66 | 7,600 | 1.60 |  | 8.39 | 7 |
UBT | PROSHARES | 34.17 | 33.60 | 34.01 | 44,000 | 0.75 |  | 2.16 | 4 |
UCC | ProShares Trust | 27.80 | 27.80 | 27.80 | 100 | 0.28 |  | 1.01 | 7 |
UCIB | Etracs UBS Bloomberg Constant M | 23.49 | 22.97 | 23.38 | 2,000 | 0.33 |  | 1.41 | 8 |
UCO | PROSH ULTRA DJ CRUDE | 37.26 | 35.90 | 37.05 | 1,579,000 | 1.57 |  | 4.43 | 7 |
UCON | UCON | 24.79 | 24.65 | 24.66 | 215,100 | 0.04 |  | 0.16 | 5 |
UDEC | Innovator S&P 500 Ultra Buffer ETF | 28.16 | 28.12 | 28.12 | 1,700 | 0.04 |  | 0.15 | 5 |
UDI | Uscf ETF Trust Uscf Dividend Income Fund | 24.27 | 24.27 | 24.27 | 0 | 0.08 |  | 0.33 | 5 |
UDN | PowerShares DB US Dollar Index Bearish | 18.15 | 18.08 | 18.10 | 90,400 | 0.04 |  | 0.22 | 7 |
UDOW | PROSHARES ULTRA PRO DOW30 | 54.71 | 53.64 | 54.50 | 2,225,600 | 0.44 |  | 0.81 | 8 |
UEC | Uranium Energy Corp. | 3.570 | 3.240 | 3.560 | 9,701,800 | 0.330 |  | 10.22 | 6 |
UEVM | UEVM | 40.22 | 40.09 | 40.13 | 17,300 | 0.23 |  | 0.58 | 7 |
UFAB | Unique Fabricating Inc. | 1.0524 | 0.9823 | 0.9823 | 9,800 | 0.0569 |  | 5.48 | 5 |
UFEB | UFEB | 26.52 | 26.47 | 26.51 | 12,100 | 0.05 |  | 0.19 | 5 |
UGA | United States Gasoline Fund | 63.00 | 61.30 | 62.76 | 75,400 | 1.99 |  | 3.27 | 8 |
UGCE | Uncommon Portfolio Design Core Equity | 21.95 | 21.77 | 21.95 | 61,400 | 0.01 |  | 0.05 | 5 |
UGE | ProShares Trust | 20.17 | 20.14 | 20.14 | 600 | 0.00 |  | 0.00 | 7 |
UGL | PROSHARES | 51.09 | 50.59 | 50.89 | 155,900 | 0.21 |  | 0.41 | 8 |
UITB | UITB | 47.83 | 47.69 | 47.78 | 3,138 | 0.21 |  | 0.44 | 5 |
UIVM | UIVM | 40.65 | 40.58 | 40.65 | 580 | 0.17 |  | 0.42 | 7 |
UJAN | Innovator S&P 500 Ultra Buffer ETF - | 29.42 | 29.32 | 29.38 | 149,016 | 0.08 |  | 0.27 | 5 |
UJUL | Innovator S&P 500 Ultra Buffer ETF | 25.89 | 25.83 | 25.85 | 37,747 | 0.05 |  | 0.21 | 5 |
UJUN | Innovator ETFS Trust | 27.24 | 27.15 | 27.23 | 34,580 | 0.07 |  | 0.26 | 5 |
ULE | PROSHARES ULTRA EURO | 10.59 | 10.48 | 10.54 | 10,583 | 0.03 |  | 0.29 | 7 |
ULST | ULST | 39.90 | 39.85 | 39.86 | 25,892 | 0.01 |  | 0.03 | 5 |
ULTR | IQ Ultra Short Duration ETF | 47.46 | 47.44 | 47.44 | 200 | 0.04 |  | 0.09 | 5 |
ULVM | ULVM | 62.18 | 61.98 | 62.01 | 3,400 | 0.01 |  | 0.01 | 7 |
UMAR | Innovator S&P 500 Ultra Buffer ETF March | 28.63 | 28.54 | 28.63 | 1,900 | 0.06 |  | 0.19 | 5 |
UMAY | Innovator S&P 500 Ultra Buffer ETF May | 26.64 | 26.59 | 26.60 | 3,000 | 0.02 |  | 0.09 | 5 |
UMDD | PROSHARES ULTRAPRO MIDCAP400 | 19.09 | 18.73 | 19.09 | 34,900 | 0.36 |  | 1.92 | 8 |
UMI | UMI | 33.37 | 32.49 | 33.37 | 7,300 | 1.04 |  | 3.22 | 5 |
UNG | United States Natural Gas Fund LP | 30.02 | 28.34 | 29.71 | 6,456,600 | 1.41 |  | 4.98 | 8 |
UNOV | Innovator S&P 500 Ultra Buffer ETF | 27.62 | 27.55 | 27.61 | 10,500 | 0.01 |  | 0.04 | 5 |
UOCT | Innovator ETFS Trust | 26.71 | 26.57 | 26.68 | 190,700 | 0.06 |  | 0.22 | 5 |
UPAR | Tidle Upar Ultra Risk Parity ETF | 14.93 | 14.80 | 14.81 | 22,900 | 0.08 |  | 0.57 | 5 |
UPRO | PROSHARES | 40.10 | 39.13 | 39.84 | 6,218,200 | 0.10 |  | 0.25 | 8 |
UPV | ULTRA MSCI EUROPE | 43.11 | 43.11 | 43.11 | 1,200 | 0.42 |  | 0.97 | 7 |
UPW | ProShares Trust | 69.00 | 69.00 | 69.00 | 500 | 1.62 |  | 2.40 | 5 |
URA | Global X Uranium ETF | 20.13 | 19.25 | 19.31 | 1,330,000 | 0.62 |  | 3.11 | 5 |
URE | ProShares Trust | 76.96 | 75.27 | 76.10 | 8,400 | 0.92 |  | 1.22 | 5 |
URG | Ur Energy Inc | 1.110 | 1.040 | 1.040 | 1,415,200 | 0.060 |  | 5.45 | 7 |
URNM | Northshore Global Uranium Mining ETF | 64.38 | 61.64 | 61.82 | 202,800 | 1.97 |  | 3.09 | 5 |
URTY | PROSHARES ULTRAPRO RUSSELL2000 | 48.70 | 44.70 | 45.75 | 553,500 | 2.37 |  | 4.93 | 8 |
USAI | American Energy Independence ETF | 26.56 | 26.23 | 26.36 | 1,200 | 0.15 |  | 0.56 | 7 |
USAS | Americas Silver Corp. | 0.5074 | 0.4750 | 0.4813 | 711,200 | 0.0387 |  | 7.44 | 7 |
USCI | United States Commodity Index F | 52.41 | 51.76 | 52.27 | 25,100 | 0.27 |  | 0.51 | 7 |
USD | ProShares Trust | 23.10 | 22.28 | 23.08 | 115,300 | 1.04 |  | 4.31 | 8 |
USDU | USDU | 28.35 | 28.22 | 28.29 | 303,200 | 0.13 |  | 0.46 | 5 |
USEP | Innovator ETFS Trust Innovator S&P 500 | 26.60 | 26.57 | 26.57 | 3,100 | 0.01 |  | 0.02 | 5 |
USEQ | Powershares Russell 1000 Enhanced Equal | 33.55 | 33.41 | 33.47 | 3,300 | 0.19 |  | 0.58 | 7 |
USFR | USFR | 50.28 | 50.26 | 50.28 | 2,084,800 | 0.08 |  | 0.16 | 7 |
USHY | USHY | 36.15 | 35.96 | 36.07 | 4,919,500 | 0.30 |  | 0.84 | 7 |
USI | Principal Ultra-Short Active Income ETF | 24.11 | 24.11 | 24.11 | 0 | 0.04 |  | 0.15 | 5 |
USL | United States 12 Month Oil Fund LP | 37.83 | 37.27 | 37.77 | 76,600 | 0.53 |  | 1.38 | 8 |
USMF | Wisdomtree U.S. Multifactor Fund | 37.52 | 37.39 | 37.52 | 8,400 | 0.03 |  | 0.07 | 8 |
USML | Etracs 2X Leveraged MSCI US Minimum | 27.92 | 27.92 | 27.92 | 0 | 0.04 |  | 0.16 | 5 |
USNZ | Xt Net Zero Pathway Paris Aligned US | 25.45 | 25.45 | 25.45 | 0 | 0.01 |  | 0.04 | 5 |
USO | United States Oil Fund LP | 76.40 | 74.93 | 76.22 | 2,804,900 | 1.69 |  | 2.27 | 7 |
USRT | Ishares Trust | 56.02 | 55.39 | 55.69 | 141,300 | 0.17 |  | 0.31 | 5 |
USSG | Xtrackers MSCI USA ESG Leaders Equity | 36.26 | 36.02 | 36.18 | 32,100 | 0.01 |  | 0.03 | 5 |
UST | PROSHARES | 55.60 | 55.29 | 55.46 | 15,500 | 0.49 |  | 0.88 | 4 |
USTB | USTB | 49.23 | 49.17 | 49.20 | 2,900 | 0.00 |  | 0.01 | 5 |
USVM | USVM | 64.20 | 63.86 | 64.16 | 2,000 | 0.45 |  | 0.71 | 7 |
USVT | US Value ETF | 25.30 | 25.30 | 25.30 | 100 | 0.33 |  | 1.33 | 5 |
UTES | Reaves Utilities ETF | 45.98 | 45.48 | 45.98 | 3,800 | 0.64 |  | 1.42 | 6 |
UTG | Reaves Utility Income Fund | 31.10 | 30.75 | 31.03 | 158,600 | 0.28 |  | 0.91 | 5 |
UTRN | Vesper US Large Cap Short-Term Reversal | 25.11 | 24.93 | 24.93 | 15,500 | 0.07 |  | 0.29 | 5 |
UTSL | Direxion Daily Utilities Bull 3X Shares | 36.12 | 34.66 | 36.12 | 30,800 | 1.32 |  | 3.79 | 5 |
UUP | POWERSHARES DB US DOLLAR INDEX BULLISH | 28.49 | 28.38 | 28.44 | 2,011,800 | 0.04 |  | 0.14 | 5 |
UUU | Universal Security Instruments Inc. | 3.355 | 3.150 | 3.330 | 4,400 | 0.250 |  | 8.12 | 7 |
UUUU | UUUU | 5.680 | 5.233 | 5.680 | 2,114,900 | 0.340 |  | 6.37 | 6 |
UVDV | Uva Dividend Value ETF | 9.493 | 9.493 | 9.493 | 0 | 0.016 |  | 0.17 | 4 |
UVIX | VS TR 2X Long VIX Futures ETF | 12.86 | 12.22 | 12.51 | 4,372,600 | 0.22 |  | 1.73 | 4 |
UWM | ProShares Trust | 34.93 | 34.00 | 34.76 | 556,800 | 0.77 |  | 2.17 | 8 |
UXI | ProShares Trust | 21.96 | 21.90 | 21.92 | 300 | 0.07 |  | 0.34 | 7 |
UYG | ProShares Trust | 47.68 | 46.99 | 47.34 | 17,700 | 0.08 |  | 0.17 | 7 |
UYM | ProShares Trust | 19.32 | 19.09 | 19.32 | 4,800 | 0.15 |  | 0.77 | 6 |