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

Arc Energy Trust Uni (OP: AETUF )

18.90 +0.21 (+1.15%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
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%)
May 01, 2019 6.350 6.400 6.090 6.150 7,045 -0.20(-3.16%)
Apr 30, 2019 6.350 6.396 6.252 6.351 10,854 -0.02(-0.31%)
Apr 29, 2019 6.316 6.370 6.292 6.370 4,496 -0.04(-0.62%)
Apr 26, 2019 6.500 6.506 6.360 6.410 44,300 -0.14(-2.14%)
Apr 25, 2019 6.539 6.561 6.539 6.550 1,251 -0.09(-1.37%)
Apr 24, 2019 6.770 6.770 6.625 6.641 8,552 -0.26(-3.76%)
Apr 23, 2019 6.930 6.935 6.830 6.901 5,019 -0.10(-1.39%)
Apr 22, 2019 6.965 7.008 6.900 6.998 8,723 +0.17(+2.43%)
Apr 18, 2019 6.965 7.120 6.832 6.832 3,100 -0.17(-2.40%)
Apr 17, 2019 6.946 7.020 6.946 7.000 544 +0.18(+2.63%)
Apr 16, 2019 7.032 7.032 6.816 6.821 1,579 -0.18(-2.63%)
Apr 15, 2019 6.828 7.022 6.828 7.005 3,975 -0.04(-0.63%)
Apr 12, 2019 7.050 7.077 7.034 7.049 5,300 +0.03(+0.39%)
Apr 11, 2019 6.978 7.169 6.978 7.022 7,536 -0.02(-0.25%)
Apr 10, 2019 6.852 7.039 6.852 7.039 2,100 +0.22(+3.22%)
Apr 09, 2019 6.884 6.888 6.820 6.820 10,040 -0.21(-2.94%)
Apr 08, 2019 6.968 7.027 6.910 7.027 22,363 +0.06(+0.89%)
Apr 05, 2019 6.783 6.970 6.769 6.965 33,700 +0.16(+2.38%)
Apr 04, 2019 6.620 6.852 6.620 6.803 15,931 +0.17(+2.59%)
Apr 03, 2019 6.682 6.700 6.601 6.631 28,293 -0.07(-1.10%)
Apr 02, 2019 6.880 6.880 6.705 6.705 6,858 -0.21(-3.11%)
Apr 01, 2019 6.886 6.958 6.886 6.920 6,775 -0.06(-0.79%)
Mar 29, 2019 7.032 7.032 6.975 6.975 48,900 +0.10(+1.45%)
Mar 28, 2019 6.895 6.895 6.845 6.876 1,250 -0.05(-0.78%)
Mar 27, 2019 6.985 6.985 6.913 6.930 1,435 -0.12(-1.72%)
Mar 26, 2019 7.060 7.160 7.051 7.051 1,442 -0.01(-0.09%)
Mar 25, 2019 7.028 7.058 6.974 7.058 2,601 -0.02(-0.25%)
Mar 22, 2019 7.031 7.076 7.015 7.076 1,200 -0.11(-1.59%)
Mar 21, 2019 7.241 7.241 7.190 7.190 954 -0.12(-1.59%)
Mar 20, 2019 6.933 7.317 6.933 7.306 2,577 +0.27(+3.77%)
Mar 19, 2019 7.122 7.122 7.040 7.040 1,903 -0.22(-3.02%)
Mar 18, 2019 7.270 7.290 7.260 7.260 4,851 +0.21(+2.98%)
Mar 15, 2019 7.045 7.060 6.975 7.050 18,500 +0.02(+0.28%)
Mar 14, 2019 7.050 7.050 7.030 7.030 2,567 -0.05(-0.67%)
Mar 13, 2019 6.913 7.078 6.783 7.078 10,004 +0.32(+4.70%)
Mar 12, 2019 6.769 6.769 6.712 6.760 4,510 +0.05(+0.75%)
Mar 11, 2019 6.650 6.750 6.650 6.710 22,529 -0.28(-4.01%)
Mar 08, 2019 6.990 6.990 6.990 6.990 200 -0.17(-2.32%)
Mar 07, 2019 7.202 7.202 7.040 7.156 7,745 -0.02(-0.33%)
Mar 06, 2019 7.180 7.180 7.180 7.180 370 -0.00(-0.01%)
Mar 05, 2019 7.394 7.394 7.181 7.181 3,390 -0.19(-2.57%)
Mar 04, 2019 7.480 7.480 7.350 7.370 5,391 -0.18(-2.42%)
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.