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 +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 (%)
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%)
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%)
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.