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: 10:40 AM EDT, Jun 12, 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, 2022
12.14
12.45
12.01
12.39
64,141
+0.35(+2.91%)
Feb 25, 2022
11.85
12.05
11.81
12.04
53,224
+0.25(+2.12%)
Feb 24, 2022
11.83
11.68
11.41
11.79
62,893
+0.13(+1.11%)
Feb 23, 2022
11.60
11.85
11.60
11.66
70,581
+0.26(+2.28%)
Feb 22, 2022
11.60
11.79
11.28
11.40
40,017
+0.11(+0.97%)
Feb 18, 2022
11.29
0
-0.34(-2.92%)
Feb 17, 2022
11.74
11.89
11.52
11.63
41,654
-0.11(-0.94%)
Feb 16, 2022
12.34
12.34
11.70
11.74
74,014
+0.19(+1.65%)
Feb 15, 2022
11.50
11.62
11.16
11.55
283,548
+0.07(+0.57%)
Feb 14, 2022
11.72
11.73
11.40
11.48
148,993
-0.21(-1.75%)
Feb 11, 2022
12.00
12.00
11.58
11.69
155,700
+0.25(+2.19%)
Feb 10, 2022
11.44
11.59
11.33
11.44
47,063
+0.02(+0.21%)
Feb 09, 2022
10.64
11.48
10.64
11.42
25,869
+0.25(+2.20%)
Feb 08, 2022
11.92
11.92
11.16
11.17
63,352
-0.76(-6.36%)
Feb 07, 2022
11.91
11.95
11.65
11.93
51,919
+0.08(+0.67%)
Feb 04, 2022
12.00
12.22
11.79
11.85
66,814
-0.08(-0.67%)
Feb 03, 2022
11.75
11.97
11.93
111,440
+0.07(+0.59%)
Feb 02, 2022
12.05
12.62
11.80
11.86
101,819
-0.02(-0.17%)
Feb 01, 2022
11.75
11.93
11.58
11.88
89,080
+0.15(+1.28%)
Jan 31, 2022
11.25
11.75
11.02
11.73
210,368
+0.65(+5.84%)
Jan 28, 2022
10.54
11.10
10.53
11.08
137,116
+0.70(+6.77%)
Jan 27, 2022
10.47
10.58
10.22
10.38
40,519
+0.07(+0.68%)
Jan 26, 2022
10.67
10.90
10.19
10.31
43,392
-0.11(-1.06%)
Jan 25, 2022
9.980
10.46
9.890
10.42
38,854
+0.25(+2.46%)
Jan 24, 2022
9.990
10.17
9.480
10.17
106,017
-0.20(-1.93%)
Jan 21, 2022
10.56
10.70
10.22
10.37
92,054
-0.46(-4.25%)
Jan 20, 2022
11.00
11.12
10.81
10.83
81,297
-0.26(-2.34%)
Jan 19, 2022
12.00
12.00
10.99
11.09
63,290
-0.21(-1.86%)
Jan 18, 2022
11.44
11.44
11.03
11.30
92,267
+0.46(+4.24%)
Jan 14, 2022
10.84
0
+0.17(+1.59%)
Jan 13, 2022
10.80
10.87
10.29
10.67
73,704
-0.13(-1.20%)
Jan 12, 2022
10.59
10.88
10.57
10.80
72,635
+0.48(+4.65%)
Jan 11, 2022
9.951
10.41
9.902
10.32
66,417
+0.51(+5.15%)
Jan 10, 2022
9.320
9.890
9.320
9.815
27,754
+0.12(+1.29%)
Jan 07, 2022
9.549
9.790
9.450
9.690
29,574
+0.28(+2.98%)
Jan 06, 2022
9.499
9.530
9.309
9.410
166,864
+0.09(+0.97%)
Jan 05, 2022
9.500
9.580
9.250
9.320
149,071
-0.07(-0.75%)
Jan 04, 2022
8.980
9.500
8.760
9.390
148,338
+0.14(+1.51%)
Jan 03, 2022
9.045
9.250
9.045
9.250
19,974
+0.15(+1.65%)
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%)
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
.