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, 2022 11.25 11.75 11.02 11.73 210,368 +0.65(+5.84%)
Jan 28, 2022 10.54 11.10 10.53 11.08 137,116 +0.70(+6.77%)
Jan 27, 2022 10.47 10.58 10.22 10.38 40,519 +0.07(+0.68%)
Jan 26, 2022 10.67 10.90 10.19 10.31 43,392 -0.11(-1.06%)
Jan 25, 2022 9.980 10.46 9.890 10.42 38,854 +0.25(+2.46%)
Jan 24, 2022 9.990 10.17 9.480 10.17 106,017 -0.20(-1.93%)
Jan 21, 2022 10.56 10.70 10.22 10.37 92,054 -0.46(-4.25%)
Jan 20, 2022 11.00 11.12 10.81 10.83 81,297 -0.26(-2.34%)
Jan 19, 2022 12.00 12.00 10.99 11.09 63,290 -0.21(-1.86%)
Jan 18, 2022 11.44 11.44 11.03 11.30 92,267 +0.46(+4.24%)
Jan 14, 2022 10.84 0 +0.17(+1.59%)
Jan 13, 2022 10.80 10.87 10.29 10.67 73,704 -0.13(-1.20%)
Jan 12, 2022 10.59 10.88 10.57 10.80 72,635 +0.48(+4.65%)
Jan 11, 2022 9.951 10.41 9.902 10.32 66,417 +0.51(+5.15%)
Jan 10, 2022 9.320 9.890 9.320 9.815 27,754 +0.12(+1.29%)
Jan 07, 2022 9.549 9.790 9.450 9.690 29,574 +0.28(+2.98%)
Jan 06, 2022 9.499 9.530 9.309 9.410 166,864 +0.09(+0.97%)
Jan 05, 2022 9.500 9.580 9.250 9.320 149,071 -0.07(-0.75%)
Jan 04, 2022 8.980 9.500 8.760 9.390 148,338 +0.14(+1.51%)
Jan 03, 2022 9.045 9.250 9.045 9.250 19,974 +0.15(+1.65%)
Dec 31, 2021 8.910 9.100 8.910 9.100 23,834 +0.17(+1.90%)
Dec 30, 2021 9.280 9.280 8.930 8.930 18,676 -0.34(-3.67%)
Dec 29, 2021 9.160 9.410 9.160 9.270 31,918 +0.26(+2.89%)
Dec 28, 2021 9.125 9.125 9.000 9.010 4,926 +0.01(+0.11%)
Dec 27, 2021 8.950 9.175 8.950 9.000 10,281 +0.06(+0.67%)
Dec 23, 2021 9.010 9.060 8.921 8.940 74,500 -0.10(-1.11%)
Dec 22, 2021 8.900 9.080 8.768 9.040 29,260 +0.20(+2.26%)
Dec 21, 2021 8.630 8.900 8.630 8.840 15,730 +0.40(+4.74%)
Dec 20, 2021 7.880 8.440 7.880 8.440 32,389 +0.18(+2.14%)
Dec 17, 2021 8.480 8.480 8.140 8.263 20,627 -0.22(-2.56%)
Dec 16, 2021 8.970 8.970 8.405 8.480 56,995 +0.19(+2.29%)
Dec 15, 2021 8.195 8.310 7.984 8.290 63,395 -0.06(-0.67%)
Dec 14, 2021 8.830 8.830 8.330 8.346 47,660 -0.26(-3.07%)
Dec 13, 2021 8.775 9.100 8.590 8.610 58,401 -0.35(-3.90%)
Dec 10, 2021 8.620 9.059 8.620 8.960 33,469 -0.02(-0.23%)
Dec 09, 2021 9.063 9.070 8.920 8.980 29,866 -0.18(-1.97%)
Dec 08, 2021 9.150 9.250 9.090 9.160 74,367 +0.06(+0.66%)
Dec 07, 2021 8.595 9.270 8.560 9.100 38,458 +0.46(+5.37%)
Dec 06, 2021 8.550 8.750 8.540 8.636 86,323 +0.10(+1.13%)
Dec 03, 2021 9.090 9.090 8.395 8.540 64,819 +0.14(+1.67%)
Dec 02, 2021 8.210 8.530 8.210 8.400 49,635 +0.12(+1.45%)
Dec 01, 2021 8.814 8.911 8.280 8.280 341,337 -0.46(-5.26%)
Nov 30, 2021 8.868 9.100 8.570 8.740 395,226 -0.36(-3.96%)
Nov 29, 2021 9.295 9.350 8.960 9.100 26,283 +0.20(+2.25%)
Nov 26, 2021 9.000 9.230 8.545 8.900 79,870 -0.61(-6.41%)
Nov 24, 2021 9.650 9.650 9.400 9.510 24,057 -0.02(-0.21%)
Nov 23, 2021 9.250 9.550 9.250 9.530 43,683 +0.36(+3.93%)
Nov 22, 2021 9.240 9.310 9.150 9.170 49,099 -0.08(-0.86%)
Nov 19, 2021 9.397 9.500 9.200 9.250 274,114 -0.38(-3.95%)
Nov 18, 2021 9.710 9.735 9.580 9.630 28,127 +0.03(+0.33%)
Nov 17, 2021 9.620 9.907 9.570 9.598 96,088 -0.11(-1.18%)
Nov 16, 2021 9.760 9.862 9.320 9.713 27,920 +0.00(+0.01%)
Nov 15, 2021 9.750 9.770 9.617 9.712 52,889 -0.11(-1.10%)
Nov 12, 2021 10.49 10.49 9.820 9.820 41,290 -0.22(-2.19%)
Nov 11, 2021 10.08 10.29 10.04 10.04 39,227 +0.04(+0.40%)
Nov 10, 2021 10.15 10.00 71,547 -0.36(-3.45%)
Nov 09, 2021 10.34 10.67 10.25 10.36 75,894 -0.20(-1.92%)
Nov 08, 2021 10.62 11.19 10.44 10.56 134,431 +0.25(+2.42%)
Nov 05, 2021 9.990 10.42 9.611 10.31 173,746 +0.71(+7.40%)
Nov 04, 2021 9.780 9.834 9.600 9.600 52,776 -0.03(-0.31%)
Nov 03, 2021 9.590 9.690 9.590 9.630 14,598 -0.00(-0.01%)
Nov 02, 2021 9.716 9.720 9.620 9.631 9,863 -0.11(-1.12%)
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.