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 30, 2021 7.684 7.691 7.230 7.540 257,994 -0.13(-1.72%)
Jul 29, 2021 7.700 7.700 7.600 7.672 27,474 +0.13(+1.75%)
Jul 28, 2021 7.500 7.580 7.470 7.540 21,025 -0.01(-0.12%)
Jul 27, 2021 7.670 7.738 7.549 7.549 57,160 -0.24(-3.09%)
Jul 26, 2021 7.703 7.930 7.700 7.790 24,884 +0.09(+1.14%)
Jul 23, 2021 7.710 7.730 7.610 7.702 29,560 -0.02(-0.23%)
Jul 22, 2021 7.660 7.720 7.580 7.720 36,003 +0.06(+0.81%)
Jul 21, 2021 7.900 7.900 7.540 7.658 19,955 +0.29(+3.91%)
Jul 20, 2021 7.105 7.460 7.105 7.370 26,065 +0.26(+3.67%)
Jul 19, 2021 7.250 7.280 6.340 7.109 62,917 -0.51(-6.71%)
Jul 16, 2021 7.907 7.907 7.590 7.620 165,520 -0.14(-1.81%)
Jul 15, 2021 7.500 7.920 7.500 7.761 29,114 -0.14(-1.77%)
Jul 14, 2021 7.700 8.110 7.700 7.900 24,717 -0.15(-1.86%)
Jul 13, 2021 8.300 8.300 7.880 8.050 24,819 +0.03(+0.37%)
Jul 12, 2021 8.110 8.110 7.990 8.020 15,196 -0.09(-1.11%)
Jul 09, 2021 8.081 8.200 8.074 8.110 79,204 +0.09(+1.12%)
Jul 08, 2021 8.300 8.300 7.740 8.020 65,945 -0.07(-0.85%)
Jul 07, 2021 8.260 8.260 8.030 8.089 32,603 -0.16(-1.95%)
Jul 06, 2021 8.610 9.030 8.170 8.250 57,126 -0.27(-3.17%)
Jul 02, 2021 8.660 9.100 8.350 8.520 98,293 -0.15(-1.73%)
Jul 01, 2021 8.750 8.750 8.600 8.670 12,981 +0.16(+1.92%)
Jun 30, 2021 8.320 8.620 8.320 8.507 15,882 -0.05(-0.62%)
Jun 29, 2021 8.250 8.660 8.250 8.560 58,138 +0.22(+2.64%)
Jun 28, 2021 8.550 8.650 8.330 8.340 62,007 -0.21(-2.46%)
Jun 25, 2021 8.570 8.574 8.180 8.550 55,139 +0.45(+5.49%)
Jun 24, 2021 8.080 8.139 8.050 8.105 22,293 +0.05(+0.68%)
Jun 23, 2021 7.990 8.180 7.988 8.050 43,562 +0.15(+1.90%)
Jun 22, 2021 7.880 7.950 7.750 7.900 65,546 -0.09(-1.13%)
Jun 21, 2021 7.350 8.000 7.350 7.990 73,439 +0.46(+6.11%)
Jun 18, 2021 7.500 7.800 7.460 7.530 64,339 -0.05(-0.66%)
Jun 17, 2021 7.970 7.970 7.510 7.580 82,339 -0.44(-5.49%)
Jun 16, 2021 8.300 8.300 7.970 8.020 60,869 -0.20(-2.43%)
Jun 15, 2021 8.170 8.240 8.160 8.220 37,369 +0.05(+0.61%)
Jun 14, 2021 8.810 8.810 8.090 8.170 75,029 -0.16(-1.92%)
Jun 11, 2021 8.215 8.340 8.160 8.330 124,317 +0.12(+1.46%)
Jun 10, 2021 8.170 8.220 8.000 8.210 40,902 +0.10(+1.23%)
Jun 09, 2021 7.820 8.110 7.820 8.110 72,817 +0.33(+4.24%)
Jun 08, 2021 8.145 8.145 7.750 7.780 58,897 -0.10(-1.27%)
Jun 07, 2021 7.800 7.930 7.800 7.880 60,019 +0.06(+0.77%)
Jun 04, 2021 7.780 7.830 7.680 7.820 23,775 +0.11(+1.43%)
Jun 03, 2021 7.750 7.750 7.580 7.710 29,730 -0.06(-0.73%)
Jun 02, 2021 7.880 7.902 7.740 7.766 49,854 -0.16(-2.06%)
Jun 01, 2021 7.887 8.000 7.850 7.930 108,766 +0.31(+4.07%)
May 28, 2021 7.611 7.670 7.570 7.620 23,640 -0.01(-0.13%)
May 27, 2021 7.460 7.630 7.250 7.630 43,669 +0.17(+2.28%)
May 26, 2021 6.910 7.510 6.900 7.460 18,064 +0.13(+1.79%)
May 25, 2021 7.920 7.920 7.280 7.329 16,537 -0.41(-5.32%)
May 24, 2021 7.930 7.930 7.380 7.740 3,078 +0.30(+4.03%)
May 21, 2021 7.500 7.500 7.400 7.440 5,965 -0.06(-0.80%)
May 20, 2021 7.200 7.590 7.200 7.500 40,314 -0.09(-1.19%)
May 19, 2021 7.535 7.760 7.470 7.590 19,076 -0.17(-2.19%)
May 18, 2021 7.690 7.790 7.650 7.760 47,112 +0.01(+0.13%)
May 17, 2021 7.490 7.750 7.490 7.750 48,833 +0.32(+4.31%)
May 14, 2021 7.220 7.472 7.090 7.430 459,496 +0.11(+1.50%)
May 13, 2021 7.480 7.550 7.240 7.320 38,719 -0.25(-3.30%)
May 12, 2021 7.700 7.800 7.540 7.570 54,802 +0.02(+0.26%)
May 11, 2021 7.250 7.570 7.220 7.551 24,207 -0.02(-0.26%)
May 10, 2021 7.700 7.700 7.510 7.570 73,040 +0.04(+0.53%)
May 07, 2021 7.600 7.640 7.350 7.530 91,909 +0.17(+2.31%)
May 06, 2021 6.850 7.360 6.850 7.360 91,349 +0.64(+9.52%)
May 05, 2021 6.700 6.930 6.690 6.720 109,323 +0.13(+1.97%)
May 04, 2021 6.482 6.590 6.373 6.590 194,034 +0.13(+2.04%)
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.