Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arc Energy Trust Uni (OP: AETUF )

18.85 UNCHANGED
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 (%)
Jan 31, 2020 5.230 5.360 5.210 5.282 8,400 -0.04(-0.71%)
Jan 30, 2020 5.347 5.347 5.303 5.320 8,352 -0.16(-2.92%)
Jan 29, 2020 5.436 5.480 5.436 5.480 2,067 +0.06(+1.14%)
Jan 28, 2020 5.386 5.460 5.378 5.418 4,654 +0.06(+1.09%)
Jan 27, 2020 5.390 5.390 5.247 5.360 17,488 -0.15(-2.72%)
Jan 24, 2020 5.630 5.630 5.488 5.510 35,400 -0.13(-2.30%)
Jan 23, 2020 5.440 5.640 5.370 5.640 25,113 +0.01(+0.20%)
Jan 22, 2020 5.790 5.790 5.580 5.629 117,387 -0.22(-3.81%)
Jan 21, 2020 5.830 5.852 5.785 5.852 10,464 -0.05(-0.81%)
Jan 17, 2020 5.820 5.931 5.820 5.900 1,800 -0.03(-0.51%)
Jan 16, 2020 5.950 6.010 5.930 5.930 2,265 +0.08(+1.37%)
Jan 15, 2020 5.900 5.900 5.830 5.850 109,716 -0.08(-1.29%)
Jan 14, 2020 5.820 5.990 5.820 5.927 18,591 -0.04(-0.64%)
Jan 13, 2020 5.890 5.965 5.884 5.965 10,536 +0.05(+0.93%)
Jan 10, 2020 5.993 5.993 5.910 5.910 13,500 -0.13(-2.15%)
Jan 09, 2020 5.864 6.045 5.856 6.040 17,196 +0.14(+2.37%)
Jan 08, 2020 6.150 6.150 5.801 5.900 52,377 -0.23(-3.75%)
Jan 07, 2020 6.160 6.400 6.060 6.130 29,889 -0.20(-3.16%)
Jan 06, 2020 6.400 6.420 6.330 6.330 24,542 -0.02(-0.32%)
Jan 03, 2020 6.372 6.390 6.282 6.350 202,900 +0.17(+2.75%)
Jan 02, 2020 6.270 6.310 6.142 6.180 60,873 -0.10(-1.59%)
Dec 31, 2019 5.990 6.330 5.990 6.280 100,500 +0.09(+1.40%)
Dec 30, 2019 6.200 6.246 6.193 6.193 16,791 -0.07(-1.07%)
Dec 27, 2019 6.274 6.274 6.200 6.260 26,200 +0.12(+1.95%)
Dec 26, 2019 5.840 6.320 5.840 6.140 3,190 -0.11(-1.71%)
Dec 24, 2019 6.218 6.247 6.190 6.247 14,800 +0.03(+0.43%)
Dec 23, 2019 6.010 6.239 5.990 6.220 11,100 +0.24(+4.01%)
Dec 20, 2019 6.120 6.120 5.980 5.980 13,700 -0.21(-3.39%)
Dec 19, 2019 6.030 6.210 6.030 6.190 16,924 +0.16(+2.69%)
Dec 18, 2019 6.000 6.060 5.900 6.028 178,411 +0.00(+0.05%)
Dec 17, 2019 6.000 6.050 5.970 6.025 26,936 +0.08(+1.29%)
Dec 16, 2019 5.800 5.950 5.793 5.948 16,829 +0.23(+3.97%)
Dec 13, 2019 5.820 5.880 5.721 5.721 294,200 -0.21(-3.54%)
Dec 12, 2019 5.925 5.932 5.820 5.931 29,612 +0.11(+1.91%)
Dec 11, 2019 5.839 5.839 5.650 5.820 178,776 -0.04(-0.77%)
Dec 10, 2019 5.750 5.895 5.750 5.865 25,763 +0.22(+3.90%)
Dec 09, 2019 5.630 5.649 5.570 5.645 4,794 +0.01(+0.26%)
Dec 06, 2019 5.444 5.650 5.420 5.630 26,300 +0.31(+5.83%)
Dec 05, 2019 5.150 5.468 5.150 5.320 15,732 +0.12(+2.25%)
Dec 04, 2019 5.025 5.215 5.010 5.203 8,665 +0.37(+7.70%)
Dec 03, 2019 4.810 4.881 4.810 4.831 4,750 -0.07(-1.41%)
Dec 02, 2019 5.031 5.140 4.900 4.900 23,938 -0.10(-2.01%)
Nov 29, 2019 4.870 5.053 4.870 5.000 40,600 -0.11(-2.17%)
Nov 27, 2019 4.987 5.120 4.935 5.111 45,300 +0.23(+4.81%)
Nov 26, 2019 4.979 5.000 4.877 4.877 23,949 -0.02(-0.37%)
Nov 25, 2019 4.875 4.910 4.770 4.895 23,375 +0.07(+1.56%)
Nov 22, 2019 4.920 4.930 4.820 4.820 212,300 +0.00(+0.10%)
Nov 21, 2019 4.809 4.950 4.785 4.815 154,752 +0.07(+1.37%)
Nov 20, 2019 4.670 4.780 4.660 4.750 5,382 +0.06(+1.21%)
Nov 19, 2019 4.760 4.787 4.693 4.693 25,509 -0.11(-2.22%)
Nov 18, 2019 4.990 5.030 4.790 4.800 24,599 -0.16(-3.23%)
Nov 15, 2019 4.930 5.000 4.930 4.960 10,500 +0.07(+1.43%)
Nov 14, 2019 4.853 5.002 4.853 4.890 13,535 +0.04(+0.76%)
Nov 13, 2019 4.865 4.870 4.800 4.853 25,100 -0.02(-0.35%)
Nov 12, 2019 5.040 5.100 4.870 4.870 88,909 -0.12(-2.40%)
Nov 11, 2019 4.966 5.040 4.920 4.990 35,237 -0.03(-0.60%)
Nov 08, 2019 4.850 5.059 4.820 5.020 148,500 +0.05(+1.01%)
Nov 07, 2019 4.760 5.050 4.750 4.970 13,099 +0.34(+7.34%)
Nov 06, 2019 4.600 4.705 4.600 4.630 13,286 -0.02(-0.43%)
Nov 05, 2019 4.880 4.880 4.650 4.650 49,121 -0.12(-2.52%)
Nov 04, 2019 4.513 4.800 4.460 4.770 41,785 +0.33(+7.43%)
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.