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
)
18.36
UNCHANGED
Streaming Delayed Price
Updated: 3:38 PM EDT, May 29, 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 (%)
Apr 30, 2020
4.170
4.230
4.170
4.229
1,719
+0.06(+1.37%)
Apr 29, 2020
4.126
4.172
4.050
4.172
15,080
+0.18(+4.56%)
Apr 28, 2020
4.105
4.105
3.976
3.990
4,301
+0.08(+2.03%)
Apr 27, 2020
3.880
3.915
3.848
3.910
6,260
+0.01(+0.24%)
Apr 24, 2020
4.120
4.120
3.901
3.901
800
-0.20(-4.87%)
Apr 23, 2020
4.196
4.270
4.050
4.100
8,730
+0.04(+0.99%)
Apr 22, 2020
3.880
4.065
3.880
4.060
27,711
+0.48(+13.31%)
Apr 21, 2020
3.590
3.785
3.583
3.583
14,155
-0.10(-2.64%)
Apr 20, 2020
3.386
3.680
3.386
3.680
13,751
+0.28(+8.24%)
Apr 17, 2020
3.418
3.425
3.400
3.400
13,700
+0.03(+0.89%)
Apr 16, 2020
3.402
3.410
3.300
3.370
19,483
-0.08(-2.22%)
Apr 15, 2020
3.360
3.450
3.290
3.446
16,121
-0.08(-2.35%)
Apr 14, 2020
3.680
3.680
3.529
3.529
247,315
-0.22(-5.89%)
Apr 13, 2020
3.600
3.760
3.450
3.750
34,130
+0.24(+6.79%)
Apr 09, 2020
3.610
3.720
3.421
3.512
15,800
-0.03(-0.74%)
Apr 08, 2020
3.339
3.565
3.300
3.538
29,651
+0.17(+5.15%)
Apr 07, 2020
3.292
3.400
3.290
3.364
65,133
+0.29(+9.59%)
Apr 06, 2020
3.000
3.235
3.000
3.070
56,093
-0.13(-4.06%)
Apr 03, 2020
3.106
3.200
2.950
3.200
76,200
+0.24(+8.15%)
Apr 02, 2020
3.080
3.267
2.939
2.959
17,253
+0.06(+2.03%)
Apr 01, 2020
2.800
2.903
2.620
2.900
25,961
+0.05(+1.75%)
Mar 31, 2020
3.130
3.130
2.850
2.850
24,804
-0.10(-3.27%)
Mar 30, 2020
2.495
2.946
2.495
2.946
2,781
+0.19(+6.75%)
Mar 27, 2020
2.600
2.775
2.600
2.760
62,700
-0.16(-5.48%)
Mar 26, 2020
2.884
3.000
2.740
2.920
47,772
+0.10(+3.56%)
Mar 25, 2020
2.330
2.820
2.330
2.820
5,035
+0.62(+28.16%)
Mar 24, 2020
2.106
2.200
2.040
2.200
32,248
+0.20(+9.75%)
Mar 23, 2020
2.015
2.032
1.995
2.005
2,272
-0.14(-6.47%)
Mar 20, 2020
2.510
2.510
2.143
2.143
10,300
-0.19(-8.24%)
Mar 19, 2020
1.730
2.370
1.730
2.336
6,545
+0.42(+21.66%)
Mar 18, 2020
1.800
1.920
1.750
1.920
4,193
+0.01(+0.67%)
Mar 17, 2020
2.100
2.100
1.900
1.907
25,077
-0.19(-9.18%)
Mar 16, 2020
2.200
2.380
2.050
2.100
29,953
-0.27(-11.45%)
Mar 13, 2020
2.400
2.606
2.290
2.372
14,000
-0.02(-0.77%)
Mar 12, 2020
2.400
2.540
2.090
2.390
17,921
-0.25(-9.64%)
Mar 11, 2020
2.746
2.950
2.600
2.645
31,124
-0.33(-10.94%)
Mar 10, 2020
3.410
3.440
2.870
2.970
73,480
-0.24(-7.48%)
Mar 09, 2020
3.140
3.750
2.670
3.210
138,010
-0.77(-19.41%)
Mar 06, 2020
4.390
4.390
3.983
3.983
12,000
-0.39(-8.85%)
Mar 05, 2020
4.410
4.535
4.370
4.370
11,853
-0.13(-2.89%)
Mar 04, 2020
4.490
4.530
4.490
4.500
3,917
+0.01(+0.22%)
Mar 03, 2020
4.550
4.610
4.490
4.490
3,442
+0.04(+0.87%)
Mar 02, 2020
4.476
4.476
4.300
4.451
9,796
+0.18(+4.21%)
Feb 28, 2020
4.150
4.300
4.150
4.271
14,000
+0.00(+0.03%)
Feb 27, 2020
4.390
4.490
4.270
4.270
38,869
-0.41(-8.66%)
Feb 26, 2020
4.850
4.850
4.675
4.675
213,157
-0.10(-2.12%)
Feb 25, 2020
4.931
4.960
4.750
4.776
126,011
-0.18(-3.71%)
Feb 24, 2020
4.895
4.982
4.840
4.960
10,523
-0.20(-3.84%)
Feb 21, 2020
5.400
5.400
5.158
5.158
9,800
-0.22(-4.13%)
Feb 20, 2020
5.540
5.540
5.380
5.380
2,940
-0.13(-2.36%)
Feb 19, 2020
5.450
5.526
5.440
5.510
12,830
+0.10(+1.85%)
Feb 18, 2020
5.310
5.410
5.310
5.410
9,086
+0.04(+0.74%)
Feb 14, 2020
5.454
5.454
5.350
5.370
10,900
-0.03(-0.56%)
Feb 13, 2020
5.370
5.430
5.370
5.400
16,166
+0.17(+3.25%)
Feb 12, 2020
5.080
5.230
5.060
5.230
8,396
+0.17(+3.36%)
Feb 11, 2020
5.160
5.160
5.060
5.060
8,081
+0.01(+0.30%)
Feb 10, 2020
5.103
5.103
5.000
5.045
8,845
-0.07(-1.37%)
Feb 07, 2020
5.130
5.170
5.050
5.115
12,400
-0.21(-4.03%)
Feb 06, 2020
5.368
5.380
5.250
5.330
109,251
-0.05(-0.93%)
Feb 05, 2020
5.380
5.380
5.301
5.380
32,226
+0.18(+3.46%)
Feb 04, 2020
5.414
5.414
5.200
5.200
27,869
-0.10(-1.89%)
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
.