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
)
18.85
+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:
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 (%)
Dec 31, 2019
5.990
6.330
5.990
6.280
100,500
+0.09(+1.40%)
Dec 30, 2019
6.200
6.246
6.193
6.193
16,791
-0.07(-1.07%)
Dec 27, 2019
6.274
6.274
6.200
6.260
26,200
+0.12(+1.95%)
Dec 26, 2019
5.840
6.320
5.840
6.140
3,190
-0.11(-1.71%)
Dec 24, 2019
6.218
6.247
6.190
6.247
14,800
+0.03(+0.43%)
Dec 23, 2019
6.010
6.239
5.990
6.220
11,100
+0.24(+4.01%)
Dec 20, 2019
6.120
6.120
5.980
5.980
13,700
-0.21(-3.39%)
Dec 19, 2019
6.030
6.210
6.030
6.190
16,924
+0.16(+2.69%)
Dec 18, 2019
6.000
6.060
5.900
6.028
178,411
+0.00(+0.05%)
Dec 17, 2019
6.000
6.050
5.970
6.025
26,936
+0.08(+1.29%)
Dec 16, 2019
5.800
5.950
5.793
5.948
16,829
+0.23(+3.97%)
Dec 13, 2019
5.820
5.880
5.721
5.721
294,200
-0.21(-3.54%)
Dec 12, 2019
5.925
5.932
5.820
5.931
29,612
+0.11(+1.91%)
Dec 11, 2019
5.839
5.839
5.650
5.820
178,776
-0.04(-0.77%)
Dec 10, 2019
5.750
5.895
5.750
5.865
25,763
+0.22(+3.90%)
Dec 09, 2019
5.630
5.649
5.570
5.645
4,794
+0.01(+0.26%)
Dec 06, 2019
5.444
5.650
5.420
5.630
26,300
+0.31(+5.83%)
Dec 05, 2019
5.150
5.468
5.150
5.320
15,732
+0.12(+2.25%)
Dec 04, 2019
5.025
5.215
5.010
5.203
8,665
+0.37(+7.70%)
Dec 03, 2019
4.810
4.881
4.810
4.831
4,750
-0.07(-1.41%)
Dec 02, 2019
5.031
5.140
4.900
4.900
23,938
-0.10(-2.01%)
Nov 29, 2019
4.870
5.053
4.870
5.000
40,600
-0.11(-2.17%)
Nov 27, 2019
4.987
5.120
4.935
5.111
45,300
+0.23(+4.81%)
Nov 26, 2019
4.979
5.000
4.877
4.877
23,949
-0.02(-0.37%)
Nov 25, 2019
4.875
4.910
4.770
4.895
23,375
+0.07(+1.56%)
Nov 22, 2019
4.920
4.930
4.820
4.820
212,300
+0.00(+0.10%)
Nov 21, 2019
4.809
4.950
4.785
4.815
154,752
+0.07(+1.37%)
Nov 20, 2019
4.670
4.780
4.660
4.750
5,382
+0.06(+1.21%)
Nov 19, 2019
4.760
4.787
4.693
4.693
25,509
-0.11(-2.22%)
Nov 18, 2019
4.990
5.030
4.790
4.800
24,599
-0.16(-3.23%)
Nov 15, 2019
4.930
5.000
4.930
4.960
10,500
+0.07(+1.43%)
Nov 14, 2019
4.853
5.002
4.853
4.890
13,535
+0.04(+0.76%)
Nov 13, 2019
4.865
4.870
4.800
4.853
25,100
-0.02(-0.35%)
Nov 12, 2019
5.040
5.100
4.870
4.870
88,909
-0.12(-2.40%)
Nov 11, 2019
4.966
5.040
4.920
4.990
35,237
-0.03(-0.60%)
Nov 08, 2019
4.850
5.059
4.820
5.020
148,500
+0.05(+1.01%)
Nov 07, 2019
4.760
5.050
4.750
4.970
13,099
+0.34(+7.34%)
Nov 06, 2019
4.600
4.705
4.600
4.630
13,286
-0.02(-0.43%)
Nov 05, 2019
4.880
4.880
4.650
4.650
49,121
-0.12(-2.52%)
Nov 04, 2019
4.513
4.800
4.460
4.770
41,785
+0.33(+7.43%)
Nov 01, 2019
4.281
4.441
4.281
4.440
9,600
+0.19(+4.47%)
Oct 31, 2019
4.272
4.272
4.195
4.250
16,435
-0.05(-1.24%)
Oct 30, 2019
4.383
4.386
4.290
4.303
18,260
-0.09(-2.08%)
Oct 29, 2019
4.309
4.440
4.260
4.395
25,407
+0.07(+1.74%)
Oct 28, 2019
4.450
4.450
4.300
4.320
53,289
-0.03(-0.69%)
Oct 25, 2019
4.400
4.400
4.245
4.350
22,200
+0.04(+1.01%)
Oct 24, 2019
4.285
4.340
4.285
4.307
4,794
+0.03(+0.62%)
Oct 23, 2019
4.231
4.290
4.200
4.280
16,197
+0.02(+0.35%)
Oct 22, 2019
4.275
4.340
4.265
4.265
19,661
-0.01(-0.32%)
Oct 21, 2019
4.236
4.279
4.205
4.279
1,358
+0.08(+1.88%)
Oct 18, 2019
4.291
4.305
4.200
4.200
11,500
-0.09(-2.10%)
Oct 17, 2019
4.295
4.328
4.255
4.290
7,666
-0.02(-0.46%)
Oct 16, 2019
4.233
4.317
4.233
4.310
18,301
+0.07(+1.63%)
Oct 15, 2019
4.330
4.330
4.150
4.241
15,981
-0.01(-0.21%)
Oct 14, 2019
4.630
4.630
4.200
4.250
5,788
+0.10(+2.41%)
Oct 11, 2019
4.150
4.154
4.060
4.150
29,300
+0.05(+1.22%)
Oct 10, 2019
4.096
4.120
4.060
4.100
11,978
+0.01(+0.24%)
Oct 09, 2019
4.111
4.132
4.070
4.090
6,923
-0.04(-0.97%)
Oct 08, 2019
4.210
4.210
4.130
4.130
4,515
-0.14(-3.27%)
Oct 07, 2019
4.250
4.310
4.250
4.270
3,301
+0.01(+0.18%)
Oct 04, 2019
4.400
4.400
4.247
4.262
13,000
-0.08(-1.80%)
Oct 03, 2019
4.190
4.350
4.190
4.340
5,750
-0.02(-0.46%)
Oct 02, 2019
4.531
4.531
4.340
4.360
8,295
-0.23(-4.99%)
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
.