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

Arc Energy Trust Uni (OP: AETUF )

18.85 +0.12 (+0.65%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2021 9.620 9.870 9.760 9.740 86,261 +0.14(+1.46%)
Oct 29, 2021 9.600 9.770 9.400 9.600 26,054 +0.05(+0.50%)
Oct 28, 2021 9.500 9.730 9.452 9.552 24,353 +0.01(+0.16%)
Oct 27, 2021 9.515 9.830 9.451 9.537 25,871 -0.12(-1.27%)
Oct 26, 2021 10.15 9.660 9,938 +0.05(+0.52%)
Oct 25, 2021 9.970 9.970 9.470 9.610 58,813 +0.29(+3.11%)
Oct 22, 2021 9.225 9.420 9.200 9.320 15,858 +0.19(+2.08%)
Oct 21, 2021 9.350 9.350 9.105 9.130 63,984 -0.28(-2.99%)
Oct 20, 2021 9.229 9.480 9.160 9.411 39,329 +0.06(+0.65%)
Oct 19, 2021 8.830 9.420 8.830 9.350 37,211 +0.05(+0.52%)
Oct 18, 2021 9.610 9.840 9.270 9.302 49,791 -0.27(-2.85%)
Oct 15, 2021 9.750 9.873 9.550 9.575 38,213 -0.20(-2.00%)
Oct 14, 2021 9.160 9.840 9.160 9.770 33,752 +0.27(+2.84%)
Oct 13, 2021 9.500 9.541 9.350 9.500 90,479 -0.14(-1.45%)
Oct 12, 2021 9.960 9.960 9.545 9.640 30,228 -0.34(-3.41%)
Oct 11, 2021 10.19 10.33 9.930 9.980 45,129 -0.01(-0.10%)
Oct 08, 2021 9.945 10.51 9.880 9.990 48,676 +0.14(+1.42%)
Oct 07, 2021 9.533 9.850 9.520 9.850 69,212 +0.29(+3.02%)
Oct 06, 2021 9.674 9.690 9.462 9.561 87,095 -0.26(-2.64%)
Oct 05, 2021 9.710 9.950 9.670 9.820 86,491 +0.30(+3.15%)
Oct 04, 2021 9.570 9.710 9.460 9.520 53,847 +0.03(+0.32%)
Oct 01, 2021 9.365 9.520 9.210 9.490 53,697 +0.09(+0.98%)
Sep 30, 2021 8.550 9.410 8.550 9.398 53,358 +0.36(+3.96%)
Sep 29, 2021 9.385 9.385 8.850 9.040 89,845 +0.03(+0.33%)
Sep 28, 2021 9.770 9.770 8.850 9.010 172,586 -0.12(-1.31%)
Sep 27, 2021 8.938 9.410 8.780 9.130 91,966 +0.34(+3.87%)
Sep 24, 2021 8.629 8.820 8.580 8.790 49,048 +0.21(+2.39%)
Sep 23, 2021 8.250 8.760 8.250 8.585 291,743 +0.47(+5.81%)
Sep 22, 2021 8.100 8.170 7.990 8.113 139,972 +0.28(+3.59%)
Sep 21, 2021 7.430 7.918 7.430 7.832 24,260 +0.10(+1.24%)
Sep 20, 2021 7.530 7.760 7.250 7.736 207,076 -0.12(-1.50%)
Sep 17, 2021 8.070 8.070 7.854 7.854 76,468 -0.24(-2.92%)
Sep 16, 2021 7.950 8.190 7.950 8.090 107,264 +0.13(+1.63%)
Sep 15, 2021 7.750 8.000 7.750 7.960 113,180 +0.33(+4.33%)
Sep 14, 2021 7.700 7.750 7.608 7.630 81,551 -0.06(-0.78%)
Sep 13, 2021 7.620 7.730 7.606 7.690 61,700 +0.23(+3.04%)
Sep 10, 2021 7.500 7.590 7.440 7.463 44,634 +0.06(+0.85%)
Sep 09, 2021 7.280 7.447 7.280 7.400 11,560 +0.03(+0.41%)
Sep 08, 2021 7.250 7.380 7.250 7.370 91,524 +0.09(+1.24%)
Sep 07, 2021 7.400 7.436 7.280 7.280 48,915 -0.17(-2.28%)
Sep 03, 2021 7.359 7.510 7.330 7.450 97,724 +0.11(+1.50%)
Sep 02, 2021 7.320 7.420 7.280 7.340 443,881 +0.04(+0.58%)
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.