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
UNCHANGED
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 (%)
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%)
Feb 03, 2020
5.320
5.350
5.230
5.300
182,125
+0.02(+0.34%)
Jan 31, 2020
5.230
5.360
5.210
5.282
8,400
-0.04(-0.71%)
Jan 30, 2020
5.347
5.347
5.303
5.320
8,352
-0.16(-2.92%)
Jan 29, 2020
5.436
5.480
5.436
5.480
2,067
+0.06(+1.14%)
Jan 28, 2020
5.386
5.460
5.378
5.418
4,654
+0.06(+1.09%)
Jan 27, 2020
5.390
5.390
5.247
5.360
17,488
-0.15(-2.72%)
Jan 24, 2020
5.630
5.630
5.488
5.510
35,400
-0.13(-2.30%)
Jan 23, 2020
5.440
5.640
5.370
5.640
25,113
+0.01(+0.20%)
Jan 22, 2020
5.790
5.790
5.580
5.629
117,387
-0.22(-3.81%)
Jan 21, 2020
5.830
5.852
5.785
5.852
10,464
-0.05(-0.81%)
Jan 17, 2020
5.820
5.931
5.820
5.900
1,800
-0.03(-0.51%)
Jan 16, 2020
5.950
6.010
5.930
5.930
2,265
+0.08(+1.37%)
Jan 15, 2020
5.900
5.900
5.830
5.850
109,716
-0.08(-1.29%)
Jan 14, 2020
5.820
5.990
5.820
5.927
18,591
-0.04(-0.64%)
Jan 13, 2020
5.890
5.965
5.884
5.965
10,536
+0.05(+0.93%)
Jan 10, 2020
5.993
5.993
5.910
5.910
13,500
-0.13(-2.15%)
Jan 09, 2020
5.864
6.045
5.856
6.040
17,196
+0.14(+2.37%)
Jan 08, 2020
6.150
6.150
5.801
5.900
52,377
-0.23(-3.75%)
Jan 07, 2020
6.160
6.400
6.060
6.130
29,889
-0.20(-3.16%)
Jan 06, 2020
6.400
6.420
6.330
6.330
24,542
-0.02(-0.32%)
Jan 03, 2020
6.372
6.390
6.282
6.350
202,900
+0.17(+2.75%)
Jan 02, 2020
6.270
6.310
6.142
6.180
60,873
-0.10(-1.59%)
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%)
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
.