Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arc Energy Trust Uni (OP: AETUF )

18.23 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.424 7.424 7.250 7.250 1,382 -0.15(-2.05%)
Jan 30, 2019 7.273 7.560 7.273 7.402 20,355 +0.20(+2.72%)
Jan 29, 2019 6.970 7.205 6.970 7.205 1,669 +0.08(+1.08%)
Jan 28, 2019 7.149 7.160 7.125 7.129 4,986 -0.13(-1.82%)
Jan 25, 2019 7.271 7.398 7.256 7.261 6,500 +0.05(+0.70%)
Jan 24, 2019 7.250 7.260 7.192 7.210 7,279 -0.02(-0.34%)
Jan 23, 2019 7.310 7.310 7.207 7.234 2,362 -0.08(-1.03%)
Jan 22, 2019 7.300 7.310 7.220 7.310 18,139 -0.19(-2.48%)
Jan 18, 2019 7.439 7.503 7.439 7.496 4,500 +0.20(+2.81%)
Jan 17, 2019 7.292 7.292 7.165 7.291 2,714 -0.04(-0.53%)
Jan 16, 2019 7.202 7.330 7.202 7.330 5,996 +0.15(+2.06%)
Jan 15, 2019 7.250 7.277 7.182 7.182 5,800 +0.14(+2.02%)
Jan 14, 2019 7.000 7.108 7.000 7.040 1,527 +0.06(+0.80%)
Jan 11, 2019 6.920 6.984 6.920 6.984 200 -0.04(-0.59%)
Jan 10, 2019 6.871 7.026 6.868 7.026 2,900 +0.30(+4.51%)
Jan 09, 2019 6.581 6.750 6.581 6.722 5,645 +0.27(+4.13%)
Jan 08, 2019 6.850 6.850 6.389 6.456 9,377 -0.18(-2.78%)
Jan 07, 2019 6.450 6.687 6.450 6.641 37,018 +0.08(+1.23%)
Jan 04, 2019 6.383 6.560 6.383 6.560 1,400 +0.38(+6.16%)
Jan 03, 2019 6.247 6.249 6.179 6.179 4,462 -0.04(-0.66%)
Jan 02, 2019 5.731 6.280 5.731 6.220 2,131 +0.29(+4.94%)
Dec 31, 2018 5.950 6.100 5.835 5.927 78,600 +0.04(+0.63%)
Dec 28, 2018 5.676 6.001 5.676 5.890 30,900 +0.19(+3.34%)
Dec 27, 2018 5.740 5.834 5.440 5.700 31,141 -0.04(-0.70%)
Dec 26, 2018 5.500 5.770 5.430 5.740 9,774 +0.00(+0.00%)
Dec 24, 2018 5.795 5.814 5.724 5.740 6,500 -0.27(-4.53%)
Dec 21, 2018 6.048 6.093 5.995 6.012 89,100 -0.07(-1.08%)
Dec 20, 2018 6.000 6.184 6.000 6.078 3,228 +0.08(+1.30%)
Dec 19, 2018 5.943 6.200 5.943 6.000 11,464 +0.10(+1.69%)
Dec 18, 2018 6.197 6.197 5.881 5.901 20,169 -0.30(-4.78%)
Dec 17, 2018 6.424 6.520 6.196 6.196 10,459 -0.25(-3.84%)
Dec 14, 2018 6.464 6.464 6.400 6.444 20,000 -0.12(-1.79%)
Dec 13, 2018 6.290 6.579 6.290 6.561 2,105 +0.13(+2.08%)
Dec 12, 2018 6.445 6.513 6.427 6.427 5,108 +0.10(+1.61%)
Dec 11, 2018 6.605 6.650 6.299 6.326 7,195 -0.15(-2.26%)
Dec 10, 2018 6.904 6.904 6.472 6.472 29,315 -0.42(-6.07%)
Dec 07, 2018 6.835 6.890 6.830 6.890 4,300 +0.38(+5.83%)
Dec 06, 2018 6.584 6.590 6.511 6.511 4,502 -0.15(-2.24%)
Dec 04, 2018 6.860 6.860 6.604 6.660 4,200 -0.24(-3.48%)
Dec 03, 2018 7.105 7.105 6.900 6.900 10,102 +0.17(+2.47%)
Nov 30, 2018 6.820 6.926 6.734 6.734 14,000 -0.15(-2.22%)
Nov 29, 2018 6.769 6.902 6.760 6.887 8,604 +0.08(+1.24%)
Nov 28, 2018 7.000 7.000 6.802 6.802 5,337 -0.20(-2.83%)
Nov 27, 2018 7.340 7.340 6.980 7.000 8,198 -0.37(-5.04%)
Nov 26, 2018 7.849 7.865 7.372 7.372 6,823 -0.47(-6.05%)
Nov 23, 2018 7.870 7.870 7.777 7.846 4,000 -0.12(-1.46%)
Nov 21, 2018 7.963 7.963 7.963 0 -0.02(-0.21%)
Nov 20, 2018 8.090 8.190 7.979 7.979 5,588 -0.32(-3.89%)
Nov 19, 2018 8.092 8.302 8.092 8.302 3,088 +0.18(+2.20%)
Nov 16, 2018 8.106 8.130 7.994 8.123 10,100 +0.06(+0.79%)
Nov 15, 2018 8.002 8.120 7.945 8.060 6,428 +0.03(+0.37%)
Nov 14, 2018 7.887 8.030 7.770 8.030 17,842 +0.24(+3.10%)
Nov 13, 2018 7.750 8.041 7.700 7.788 18,303 +0.13(+1.74%)
Nov 12, 2018 8.057 8.086 7.655 7.655 16,187 -0.32(-4.07%)
Nov 09, 2018 8.709 8.900 7.700 7.980 50,400 -1.07(-11.79%)
Nov 08, 2018 9.450 9.450 9.000 9.046 25,940 -0.45(-4.78%)
Nov 07, 2018 9.433 9.560 9.350 9.500 167,844 +0.25(+2.70%)
Nov 06, 2018 9.156 9.250 9.156 9.250 2,190 +0.04(+0.40%)
Nov 05, 2018 9.241 9.241 9.213 9.213 1,566 +0.27(+3.05%)
Nov 02, 2018 9.310 9.310 8.920 8.940 5,600 -0.36(-3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.