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 (%)
Jun 30, 2020
3.351
3.351
3.351
0
+0.01(+0.33%)
Jun 29, 2020
3.240
3.340
3.240
3.340
28,352
+0.12(+3.73%)
Jun 26, 2020
3.290
3.290
3.220
3.220
14,900
-0.13(-3.86%)
Jun 25, 2020
3.280
3.349
3.280
3.349
9,810
-0.03(-0.89%)
Jun 24, 2020
3.392
3.420
3.360
3.379
29,311
-0.12(-3.39%)
Jun 23, 2020
3.440
3.498
3.440
3.498
8,372
+0.05(+1.55%)
Jun 22, 2020
3.435
3.444
3.400
3.444
3,790
-0.03(-0.74%)
Jun 19, 2020
3.550
3.550
3.450
3.470
2,900
-0.03(-0.86%)
Jun 18, 2020
3.360
3.500
3.360
3.500
2,998
+0.08(+2.29%)
Jun 17, 2020
3.440
3.440
3.380
3.422
15,742
-0.18(-4.95%)
Jun 16, 2020
3.910
3.910
3.600
3.600
6,854
-0.21(-5.52%)
Jun 15, 2020
3.580
3.825
3.565
3.811
13,251
+0.09(+2.43%)
Jun 12, 2020
3.940
3.940
3.705
3.720
6,800
-0.02(-0.67%)
Jun 11, 2020
3.850
3.865
3.692
3.745
11,231
-0.37(-8.99%)
Jun 10, 2020
4.053
4.115
4.051
4.115
2,100
-0.25(-5.78%)
Jun 09, 2020
4.482
4.482
4.367
4.367
1,355
-0.18(-4.02%)
Jun 08, 2020
4.450
4.550
4.326
4.550
9,991
+0.19(+4.36%)
Jun 05, 2020
4.370
4.450
4.350
4.360
15,000
+0.11(+2.59%)
Jun 04, 2020
4.200
4.250
4.200
4.250
4,750
+0.05(+1.31%)
Jun 03, 2020
4.270
4.320
4.135
4.195
4,125
-0.04(-1.06%)
Jun 02, 2020
4.183
4.260
4.176
4.240
4,870
+0.07(+1.68%)
Jun 01, 2020
3.790
4.170
3.790
4.170
2,404
+0.09(+2.24%)
May 29, 2020
4.036
4.079
3.950
4.079
73,200
-0.11(-2.66%)
May 28, 2020
4.105
4.195
4.094
4.190
4,181
-0.05(-1.09%)
May 27, 2020
4.236
4.236
4.236
4.236
262
+0.06(+1.34%)
May 26, 2020
4.189
4.228
4.180
4.180
8,727
+0.11(+2.66%)
May 22, 2020
4.085
4.089
4.072
4.072
4,000
-0.04(-0.94%)
May 21, 2020
4.110
4.110
4.110
4.110
235
-0.12(-2.85%)
May 20, 2020
4.010
4.250
4.010
4.231
44,762
+0.27(+6.83%)
May 19, 2020
3.989
4.015
3.960
3.960
4,041
+0.15(+3.99%)
May 18, 2020
3.290
3.808
3.290
3.808
325
+0.16(+4.47%)
May 15, 2020
3.662
3.670
3.645
3.645
1,300
+0.02(+0.68%)
May 14, 2020
3.571
3.635
3.520
3.620
4,851
+0.01(+0.29%)
May 13, 2020
3.700
3.710
3.600
3.610
12,044
-0.20(-5.25%)
May 12, 2020
3.915
3.950
3.810
3.810
17,430
-0.08(-2.06%)
May 11, 2020
3.907
3.907
3.803
3.890
61,847
-0.11(-2.75%)
May 08, 2020
4.090
4.110
3.954
4.000
2,200
-0.09(-2.32%)
May 07, 2020
4.061
4.162
4.050
4.095
15,073
+0.13(+3.41%)
May 06, 2020
3.960
3.960
3.960
3.960
501
-0.32(-7.48%)
May 05, 2020
4.240
4.280
4.240
4.280
4,816
+0.22(+5.47%)
May 04, 2020
4.030
4.120
4.030
4.058
28,087
-0.07(-1.62%)
May 01, 2020
4.118
4.125
4.030
4.125
10,500
-0.10(-2.45%)
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%)
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
.