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
)
18.30
-0.06 (-0.33%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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, 2021
8.910
9.100
8.910
9.100
23,834
+0.17(+1.90%)
Dec 30, 2021
9.280
9.280
8.930
8.930
18,676
-0.34(-3.67%)
Dec 29, 2021
9.160
9.410
9.160
9.270
31,918
+0.26(+2.89%)
Dec 28, 2021
9.125
9.125
9.000
9.010
4,926
+0.01(+0.11%)
Dec 27, 2021
8.950
9.175
8.950
9.000
10,281
+0.06(+0.67%)
Dec 23, 2021
9.010
9.060
8.921
8.940
74,500
-0.10(-1.11%)
Dec 22, 2021
8.900
9.080
8.768
9.040
29,260
+0.20(+2.26%)
Dec 21, 2021
8.630
8.900
8.630
8.840
15,730
+0.40(+4.74%)
Dec 20, 2021
7.880
8.440
7.880
8.440
32,389
+0.18(+2.14%)
Dec 17, 2021
8.480
8.480
8.140
8.263
20,627
-0.22(-2.56%)
Dec 16, 2021
8.970
8.970
8.405
8.480
56,995
+0.19(+2.29%)
Dec 15, 2021
8.195
8.310
7.984
8.290
63,395
-0.06(-0.67%)
Dec 14, 2021
8.830
8.830
8.330
8.346
47,660
-0.26(-3.07%)
Dec 13, 2021
8.775
9.100
8.590
8.610
58,401
-0.35(-3.90%)
Dec 10, 2021
8.620
9.059
8.620
8.960
33,469
-0.02(-0.23%)
Dec 09, 2021
9.063
9.070
8.920
8.980
29,866
-0.18(-1.97%)
Dec 08, 2021
9.150
9.250
9.090
9.160
74,367
+0.06(+0.66%)
Dec 07, 2021
8.595
9.270
8.560
9.100
38,458
+0.46(+5.37%)
Dec 06, 2021
8.550
8.750
8.540
8.636
86,323
+0.10(+1.13%)
Dec 03, 2021
9.090
9.090
8.395
8.540
64,819
+0.14(+1.67%)
Dec 02, 2021
8.210
8.530
8.210
8.400
49,635
+0.12(+1.45%)
Dec 01, 2021
8.814
8.911
8.280
8.280
341,337
-0.46(-5.26%)
Nov 30, 2021
8.868
9.100
8.570
8.740
395,226
-0.36(-3.96%)
Nov 29, 2021
9.295
9.350
8.960
9.100
26,283
+0.20(+2.25%)
Nov 26, 2021
9.000
9.230
8.545
8.900
79,870
-0.61(-6.41%)
Nov 24, 2021
9.650
9.650
9.400
9.510
24,057
-0.02(-0.21%)
Nov 23, 2021
9.250
9.550
9.250
9.530
43,683
+0.36(+3.93%)
Nov 22, 2021
9.240
9.310
9.150
9.170
49,099
-0.08(-0.86%)
Nov 19, 2021
9.397
9.500
9.200
9.250
274,114
-0.38(-3.95%)
Nov 18, 2021
9.710
9.735
9.580
9.630
28,127
+0.03(+0.33%)
Nov 17, 2021
9.620
9.907
9.570
9.598
96,088
-0.11(-1.18%)
Nov 16, 2021
9.760
9.862
9.320
9.713
27,920
+0.00(+0.01%)
Nov 15, 2021
9.750
9.770
9.617
9.712
52,889
-0.11(-1.10%)
Nov 12, 2021
10.49
10.49
9.820
9.820
41,290
-0.22(-2.19%)
Nov 11, 2021
10.08
10.29
10.04
10.04
39,227
+0.04(+0.40%)
Nov 10, 2021
10.15
10.00
71,547
-0.36(-3.45%)
Nov 09, 2021
10.34
10.67
10.25
10.36
75,894
-0.20(-1.92%)
Nov 08, 2021
10.62
11.19
10.44
10.56
134,431
+0.25(+2.42%)
Nov 05, 2021
9.990
10.42
9.611
10.31
173,746
+0.71(+7.40%)
Nov 04, 2021
9.780
9.834
9.600
9.600
52,776
-0.03(-0.31%)
Nov 03, 2021
9.590
9.690
9.590
9.630
14,598
-0.00(-0.01%)
Nov 02, 2021
9.716
9.720
9.620
9.631
9,863
-0.11(-1.12%)
Nov 01, 2021
9.620
9.870
9.760
9.740
86,261
+0.14(+1.46%)
Oct 29, 2021
9.600
9.770
9.400
9.600
26,054
+0.05(+0.50%)
Oct 28, 2021
9.500
9.730
9.452
9.552
24,353
+0.01(+0.16%)
Oct 27, 2021
9.515
9.830
9.451
9.537
25,871
-0.12(-1.27%)
Oct 26, 2021
10.15
9.660
9,938
+0.05(+0.52%)
Oct 25, 2021
9.970
9.970
9.470
9.610
58,813
+0.29(+3.11%)
Oct 22, 2021
9.225
9.420
9.200
9.320
15,858
+0.19(+2.08%)
Oct 21, 2021
9.350
9.350
9.105
9.130
63,984
-0.28(-2.99%)
Oct 20, 2021
9.229
9.480
9.160
9.411
39,329
+0.06(+0.65%)
Oct 19, 2021
8.830
9.420
8.830
9.350
37,211
+0.05(+0.52%)
Oct 18, 2021
9.610
9.840
9.270
9.302
49,791
-0.27(-2.85%)
Oct 15, 2021
9.750
9.873
9.550
9.575
38,213
-0.20(-2.00%)
Oct 14, 2021
9.160
9.840
9.160
9.770
33,752
+0.27(+2.84%)
Oct 13, 2021
9.500
9.541
9.350
9.500
90,479
-0.14(-1.45%)
Oct 12, 2021
9.960
9.960
9.545
9.640
30,228
-0.34(-3.41%)
Oct 11, 2021
10.19
10.33
9.930
9.980
45,129
-0.01(-0.10%)
Oct 08, 2021
9.945
10.51
9.880
9.990
48,676
+0.14(+1.42%)
Oct 07, 2021
9.533
9.850
9.520
9.850
69,212
+0.29(+3.02%)
Oct 06, 2021
9.674
9.690
9.462
9.561
87,095
-0.26(-2.64%)
Oct 05, 2021
9.710
9.950
9.670
9.820
86,491
+0.30(+3.15%)
Oct 04, 2021
9.570
9.710
9.460
9.520
53,847
+0.03(+0.32%)
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
.