Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arc Energy Trust Uni
(OP:
AETUF
)
18.32
-0.22 (-1.19%)
Streaming Delayed Price
Updated: 2:32 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
4.934
4.947
4.800
4.850
1,400
-0.08(-1.62%)
Oct 29, 2020
4.810
4.930
4.740
4.930
7,283
-0.03(-0.60%)
Oct 28, 2020
4.950
4.970
4.860
4.960
919
-0.18(-3.50%)
Oct 27, 2020
5.260
5.260
5.140
5.140
823
-0.03(-0.58%)
Oct 26, 2020
5.240
5.240
5.150
5.170
99,924
-0.14(-2.64%)
Oct 23, 2020
5.310
5.310
5.310
5.310
100
-0.11(-2.02%)
Oct 22, 2020
5.310
5.450
5.300
5.420
26,739
+0.16(+3.03%)
Oct 21, 2020
5.290
5.290
5.220
5.260
5,132
-0.03(-0.57%)
Oct 20, 2020
5.100
5.290
5.100
5.290
471
+0.15(+2.93%)
Oct 19, 2020
5.250
5.250
5.140
5.140
28,512
-0.08(-1.53%)
Oct 16, 2020
5.070
5.221
5.070
5.220
4,900
+0.11(+2.19%)
Oct 15, 2020
4.887
5.108
4.870
5.108
84,110
+0.22(+4.46%)
Oct 14, 2020
4.848
4.969
4.841
4.890
27,362
+0.10(+2.09%)
Oct 13, 2020
4.753
4.850
4.700
4.790
59,719
+0.13(+2.79%)
Oct 12, 2020
4.100
4.710
4.100
4.660
17,823
-0.11(-2.31%)
Oct 09, 2020
4.740
4.790
4.740
4.770
13,000
+0.15(+3.18%)
Oct 08, 2020
4.582
4.623
4.582
4.623
2,416
+0.07(+1.60%)
Oct 07, 2020
4.550
4.550
4.550
4.550
473
-0.03(-0.66%)
Oct 06, 2020
4.580
4.580
4.580
4.580
175
+0.00(+0.00%)
Oct 05, 2020
4.442
4.580
4.442
4.580
1,845
+0.15(+3.31%)
Oct 02, 2020
4.351
4.437
4.351
4.433
2,400
+0.02(+0.51%)
Oct 01, 2020
4.472
4.490
4.311
4.411
3,421
-0.02(-0.55%)
Sep 30, 2020
4.480
4.480
4.435
4.435
130,556
+0.04(+0.84%)
Sep 29, 2020
4.350
4.398
4.314
4.398
25,398
-0.21(-4.61%)
Sep 28, 2020
4.653
4.653
4.611
4.611
5,509
+0.03(+0.67%)
Sep 25, 2020
4.703
4.703
4.580
4.580
1,000
-0.17(-3.58%)
Sep 24, 2020
4.596
4.800
4.588
4.750
6,917
+0.06(+1.28%)
Sep 23, 2020
4.655
4.785
4.620
4.690
3,034
-0.01(-0.21%)
Sep 22, 2020
4.596
4.700
4.520
4.700
3,894
+0.06(+1.18%)
Sep 21, 2020
4.970
4.970
4.645
4.645
5,762
-0.42(-8.20%)
Sep 18, 2020
4.780
5.060
4.780
5.060
3,300
+0.30(+6.30%)
Sep 17, 2020
4.690
4.760
4.690
4.760
2,390
-0.02(-0.31%)
Sep 16, 2020
4.595
4.775
4.595
4.775
2,502
+0.26(+5.76%)
Sep 15, 2020
4.450
4.515
4.445
4.515
2,771
+0.03(+0.78%)
Sep 14, 2020
4.500
4.500
4.290
4.480
4,310
+0.00(+0.03%)
Sep 11, 2020
4.545
4.555
4.390
4.479
5,600
+0.02(+0.42%)
Sep 10, 2020
4.410
4.479
4.410
4.460
1,303
-0.05(-1.11%)
Sep 09, 2020
4.450
4.510
4.435
4.510
5,615
+0.10(+2.27%)
Sep 08, 2020
4.510
4.680
4.391
4.410
109,998
-0.25(-5.42%)
Sep 04, 2020
4.530
4.670
4.530
4.662
6,600
-0.02(-0.48%)
Sep 03, 2020
4.734
4.734
4.685
4.685
13,011
-0.10(-1.99%)
Sep 02, 2020
5.110
5.110
4.780
4.780
13,981
-0.25(-4.91%)
Sep 01, 2020
5.007
5.100
5.007
5.027
3,250
-0.01(-0.26%)
Aug 31, 2020
5.139
5.139
5.010
5.040
8,776
-0.05(-0.98%)
Aug 28, 2020
5.150
5.150
5.070
5.090
3,700
-0.01(-0.20%)
Aug 27, 2020
5.060
5.120
5.060
5.100
2,760
+0.05(+0.99%)
Aug 26, 2020
5.085
5.125
5.050
5.050
1,811
-0.11(-2.05%)
Aug 25, 2020
5.228
5.247
5.156
5.156
6,695
-0.01(-0.27%)
Aug 24, 2020
4.982
5.170
4.957
5.170
7,046
+0.25(+5.08%)
Aug 21, 2020
4.978
4.978
4.860
4.920
5,600
-0.18(-3.56%)
Aug 20, 2020
5.016
5.140
5.000
5.102
5,915
-0.01(-0.16%)
Aug 19, 2020
5.080
5.110
5.060
5.110
3,902
+0.02(+0.48%)
Aug 18, 2020
5.080
5.170
5.060
5.086
21,568
+0.15(+2.95%)
Aug 17, 2020
5.031
5.031
4.920
4.940
21,280
-0.01(-0.20%)
Aug 14, 2020
4.640
5.010
4.640
4.950
26,100
+0.03(+0.61%)
Aug 13, 2020
5.000
5.000
4.920
4.920
8,261
-0.06(-1.20%)
Aug 12, 2020
4.996
5.000
4.900
4.980
7,661
+0.07(+1.43%)
Aug 11, 2020
5.150
5.162
4.910
4.910
14,591
-0.11(-2.19%)
Aug 10, 2020
4.879
5.080
4.879
5.020
12,800
+0.25(+5.22%)
Aug 07, 2020
4.680
4.820
4.680
4.771
11,100
+0.08(+1.76%)
Aug 06, 2020
4.608
4.840
4.595
4.688
33,344
+0.12(+2.58%)
Aug 05, 2020
4.708
4.708
4.540
4.570
15,995
-0.01(-0.22%)
Aug 04, 2020
4.400
4.580
4.391
4.580
23,656
+0.35(+8.27%)
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
.