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 (%)
Jul 31, 2019 4.830 5.121 4.830 5.120 27,666 +0.29(+6.00%)
Jul 30, 2019 4.566 4.864 4.530 4.830 28,265 +0.22(+4.74%)
Jul 29, 2019 4.717 4.717 4.593 4.612 22,586 -0.05(-1.04%)
Jul 26, 2019 4.768 4.786 4.660 4.660 7,300 -0.12(-2.61%)
Jul 25, 2019 4.850 4.850 4.720 4.785 17,553 -0.07(-1.35%)
Jul 24, 2019 4.970 4.970 4.850 4.850 12,726 -0.07(-1.45%)
Jul 23, 2019 4.966 4.966 4.895 4.921 3,743 +0.09(+1.88%)
Jul 22, 2019 4.865 4.900 4.808 4.830 18,341 -0.05(-1.08%)
Jul 19, 2019 4.910 4.910 4.810 4.883 15,700 +0.09(+1.94%)
Jul 18, 2019 4.830 4.846 4.750 4.790 7,715 -0.11(-2.30%)
Jul 17, 2019 4.990 5.086 4.864 4.903 3,119 -0.10(-2.03%)
Jul 16, 2019 5.000 5.025 4.930 5.005 6,881 +0.00(+0.10%)
Jul 15, 2019 4.840 5.000 4.840 5.000 4,499 +0.12(+2.46%)
Jul 12, 2019 4.960 4.960 4.880 4.880 4,600 -0.09(-1.81%)
Jul 11, 2019 4.966 4.990 4.930 4.970 1,340 +0.01(+0.22%)
Jul 10, 2019 4.930 5.000 4.880 4.959 6,552 +0.16(+3.32%)
Jul 09, 2019 4.850 4.850 4.780 4.800 4,600 -0.15(-3.09%)
Jul 08, 2019 4.900 4.965 4.900 4.953 3,174 -0.01(-0.15%)
Jul 05, 2019 4.760 4.960 4.760 4.960 5,200 +0.26(+5.53%)
Jul 03, 2019 4.788 4.820 4.692 4.700 10,400 -0.03(-0.59%)
Jul 02, 2019 4.950 5.000 4.728 4.728 11,302 -0.17(-3.51%)
Jul 01, 2019 5.360 5.360 4.900 4.900 2,001 -0.04(-0.91%)
Jun 28, 2019 4.994 5.019 4.936 4.945 12,700 -0.01(-0.23%)
Jun 27, 2019 5.155 5.155 4.956 4.956 16,551 -0.34(-6.50%)
Jun 26, 2019 5.150 5.301 5.150 5.301 3,786 +0.25(+4.86%)
Jun 25, 2019 5.094 5.094 5.053 5.055 4,915 +0.00(+0.09%)
Jun 24, 2019 5.140 5.140 5.030 5.051 18,285 -0.09(-1.72%)
Jun 21, 2019 5.150 5.180 5.110 5.139 14,100 -0.09(-1.74%)
Jun 20, 2019 5.230 5.370 5.210 5.229 5,682 +0.06(+1.17%)
Jun 19, 2019 5.020 5.169 5.020 5.169 2,637 +0.10(+1.95%)
Jun 18, 2019 5.110 5.110 5.017 5.070 15,441 +0.06(+1.20%)
Jun 17, 2019 4.925 5.010 4.910 5.010 2,200 +0.07(+1.48%)
Jun 14, 2019 4.970 4.983 4.908 4.937 8,600 -0.16(-3.14%)
Jun 13, 2019 5.060 5.110 5.060 5.097 5,691 +0.17(+3.38%)
Jun 12, 2019 5.022 5.022 4.930 4.930 13,462 -0.09(-1.78%)
Jun 11, 2019 5.020 5.130 5.020 5.020 24,444 -0.11(-2.14%)
Jun 10, 2019 5.320 5.320 5.107 5.130 6,600 -0.19(-3.57%)
Jun 07, 2019 5.380 5.380 5.320 5.320 10,900 -0.10(-1.87%)
Jun 06, 2019 5.370 5.422 5.254 5.422 5,140 +0.09(+1.72%)
Jun 05, 2019 5.468 5.468 5.330 5.330 7,000 -0.13(-2.43%)
Jun 04, 2019 5.448 5.513 5.400 5.463 15,996 +0.04(+0.68%)
May 31, 2019 5.426 5.426 5.426 0 -0.27(-4.81%)
May 30, 2019 5.800 5.804 5.700 5.700 4,900 -0.21(-3.58%)
May 29, 2019 5.680 5.912 5.680 5.912 29,463 +0.05(+0.89%)
May 28, 2019 5.820 5.891 5.820 5.859 184,883 +0.02(+0.26%)
May 24, 2019 5.955 5.955 5.844 5.844 400 -0.08(-1.28%)
May 23, 2019 5.860 5.920 5.833 5.920 1,109 -0.10(-1.66%)
May 22, 2019 6.094 6.125 6.020 6.020 3,821 -0.10(-1.71%)
May 21, 2019 6.104 6.125 6.104 6.125 4,390 -0.22(-3.39%)
May 20, 2019 5.730 6.340 5.730 6.340 10,601 +0.29(+4.80%)
May 17, 2019 6.220 6.220 6.049 6.049 7,900 -0.11(-1.80%)
May 16, 2019 6.200 6.200 6.160 6.160 2,216 +0.06(+0.97%)
May 15, 2019 5.902 6.101 5.801 6.101 11,719 +0.17(+2.88%)
May 14, 2019 5.834 5.986 5.813 5.930 14,294 +0.15(+2.63%)
May 13, 2019 5.812 5.812 5.729 5.778 8,155 -0.10(-1.76%)
May 10, 2019 5.881 5.881 5.881 5.881 100 -0.06(-0.98%)
May 09, 2019 5.940 6.005 5.853 5.940 17,004 -0.02(-0.27%)
May 08, 2019 5.770 6.000 5.770 5.956 4,073 +0.09(+1.55%)
May 07, 2019 5.770 5.865 5.715 5.865 4,342 -0.05(-0.78%)
May 06, 2019 5.870 5.911 5.870 5.911 954 -0.15(-2.52%)
May 03, 2019 6.016 6.064 5.920 6.064 8,900 +0.06(+0.99%)
May 02, 2019 6.119 6.170 5.956 6.005 3,878 -0.15(-2.36%)
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.