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, 2020 4.280 4.280 4.191 4.222 6,400 +0.04(+1.00%)
Jul 29, 2020 4.180 4.180 4.180 0 +0.18(+4.50%)
Jul 28, 2020 4.004 4.004 4.000 4.000 1,506 -0.03(-0.86%)
Jul 27, 2020 4.055 4.055 4.033 4.035 775 -0.01(-0.13%)
Jul 24, 2020 4.040 4.040 4.040 4.040 2,700 +0.10(+2.45%)
Jul 23, 2020 3.947 3.947 3.943 3.943 1,714 +0.01(+0.21%)
Jul 22, 2020 3.792 3.935 3.792 3.935 1,180 +0.08(+2.21%)
Jul 21, 2020 3.880 3.885 3.850 3.850 3,300 +0.21(+5.84%)
Jul 20, 2020 3.628 3.651 3.628 3.638 2,580 +0.02(+0.48%)
Jul 17, 2020 3.682 3.682 3.620 3.620 1,900 -0.06(-1.63%)
Jul 16, 2020 3.708 3.805 3.650 3.680 40,403 -0.03(-0.84%)
Jul 15, 2020 3.712 3.747 3.520 3.711 4,210 +0.43(+13.14%)
Jul 14, 2020 3.280 3.280 3.280 3.280 460 -0.21(-6.02%)
Jul 13, 2020 3.580 3.580 3.490 3.490 3,586 +0.04(+1.13%)
Jul 10, 2020 3.500 3.500 3.440 3.451 4,600 -0.00(-0.01%)
Jul 09, 2020 3.380 3.451 3.380 3.451 2,320 +0.04(+1.22%)
Jul 08, 2020 3.480 3.480 3.390 3.410 2,795 -0.14(-3.94%)
Jul 07, 2020 3.570 3.570 3.550 3.550 2,244 -0.05(-1.43%)
Jul 06, 2020 3.539 3.652 3.539 3.601 5,901 +0.23(+6.68%)
Jul 02, 2020 3.376 3.376 3.376 3.376 1,600 +0.02(+0.74%)
Jun 30, 2020 3.351 3.351 3.351 0 +0.01(+0.33%)
Jun 29, 2020 3.240 3.340 3.240 3.340 28,352 +0.12(+3.73%)
Jun 26, 2020 3.290 3.290 3.220 3.220 14,900 -0.13(-3.86%)
Jun 25, 2020 3.280 3.349 3.280 3.349 9,810 -0.03(-0.89%)
Jun 24, 2020 3.392 3.420 3.360 3.379 29,311 -0.12(-3.39%)
Jun 23, 2020 3.440 3.498 3.440 3.498 8,372 +0.05(+1.55%)
Jun 22, 2020 3.435 3.444 3.400 3.444 3,790 -0.03(-0.74%)
Jun 19, 2020 3.550 3.550 3.450 3.470 2,900 -0.03(-0.86%)
Jun 18, 2020 3.360 3.500 3.360 3.500 2,998 +0.08(+2.29%)
Jun 17, 2020 3.440 3.440 3.380 3.422 15,742 -0.18(-4.95%)
Jun 16, 2020 3.910 3.910 3.600 3.600 6,854 -0.21(-5.52%)
Jun 15, 2020 3.580 3.825 3.565 3.811 13,251 +0.09(+2.43%)
Jun 12, 2020 3.940 3.940 3.705 3.720 6,800 -0.02(-0.67%)
Jun 11, 2020 3.850 3.865 3.692 3.745 11,231 -0.37(-8.99%)
Jun 10, 2020 4.053 4.115 4.051 4.115 2,100 -0.25(-5.78%)
Jun 09, 2020 4.482 4.482 4.367 4.367 1,355 -0.18(-4.02%)
Jun 08, 2020 4.450 4.550 4.326 4.550 9,991 +0.19(+4.36%)
Jun 05, 2020 4.370 4.450 4.350 4.360 15,000 +0.11(+2.59%)
Jun 04, 2020 4.200 4.250 4.200 4.250 4,750 +0.05(+1.31%)
Jun 03, 2020 4.270 4.320 4.135 4.195 4,125 -0.04(-1.06%)
Jun 02, 2020 4.183 4.260 4.176 4.240 4,870 +0.07(+1.68%)
Jun 01, 2020 3.790 4.170 3.790 4.170 2,404 +0.09(+2.24%)
May 29, 2020 4.036 4.079 3.950 4.079 73,200 -0.11(-2.66%)
May 28, 2020 4.105 4.195 4.094 4.190 4,181 -0.05(-1.09%)
May 27, 2020 4.236 4.236 4.236 4.236 262 +0.06(+1.34%)
May 26, 2020 4.189 4.228 4.180 4.180 8,727 +0.11(+2.66%)
May 22, 2020 4.085 4.089 4.072 4.072 4,000 -0.04(-0.94%)
May 21, 2020 4.110 4.110 4.110 4.110 235 -0.12(-2.85%)
May 20, 2020 4.010 4.250 4.010 4.231 44,762 +0.27(+6.83%)
May 19, 2020 3.989 4.015 3.960 3.960 4,041 +0.15(+3.99%)
May 18, 2020 3.290 3.808 3.290 3.808 325 +0.16(+4.47%)
May 15, 2020 3.662 3.670 3.645 3.645 1,300 +0.02(+0.68%)
May 14, 2020 3.571 3.635 3.520 3.620 4,851 +0.01(+0.29%)
May 13, 2020 3.700 3.710 3.600 3.610 12,044 -0.20(-5.25%)
May 12, 2020 3.915 3.950 3.810 3.810 17,430 -0.08(-2.06%)
May 11, 2020 3.907 3.907 3.803 3.890 61,847 -0.11(-2.75%)
May 08, 2020 4.090 4.110 3.954 4.000 2,200 -0.09(-2.32%)
May 07, 2020 4.061 4.162 4.050 4.095 15,073 +0.13(+3.41%)
May 06, 2020 3.960 3.960 3.960 3.960 501 -0.32(-7.48%)
May 05, 2020 4.240 4.280 4.240 4.280 4,816 +0.22(+5.47%)
May 04, 2020 4.030 4.120 4.030 4.058 28,087 -0.07(-1.62%)
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.