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, 2021
8.320
8.620
8.320
8.507
15,882
-0.05(-0.62%)
Jun 29, 2021
8.250
8.660
8.250
8.560
58,138
+0.22(+2.64%)
Jun 28, 2021
8.550
8.650
8.330
8.340
62,007
-0.21(-2.46%)
Jun 25, 2021
8.570
8.574
8.180
8.550
55,139
+0.45(+5.49%)
Jun 24, 2021
8.080
8.139
8.050
8.105
22,293
+0.05(+0.68%)
Jun 23, 2021
7.990
8.180
7.988
8.050
43,562
+0.15(+1.90%)
Jun 22, 2021
7.880
7.950
7.750
7.900
65,546
-0.09(-1.13%)
Jun 21, 2021
7.350
8.000
7.350
7.990
73,439
+0.46(+6.11%)
Jun 18, 2021
7.500
7.800
7.460
7.530
64,339
-0.05(-0.66%)
Jun 17, 2021
7.970
7.970
7.510
7.580
82,339
-0.44(-5.49%)
Jun 16, 2021
8.300
8.300
7.970
8.020
60,869
-0.20(-2.43%)
Jun 15, 2021
8.170
8.240
8.160
8.220
37,369
+0.05(+0.61%)
Jun 14, 2021
8.810
8.810
8.090
8.170
75,029
-0.16(-1.92%)
Jun 11, 2021
8.215
8.340
8.160
8.330
124,317
+0.12(+1.46%)
Jun 10, 2021
8.170
8.220
8.000
8.210
40,902
+0.10(+1.23%)
Jun 09, 2021
7.820
8.110
7.820
8.110
72,817
+0.33(+4.24%)
Jun 08, 2021
8.145
8.145
7.750
7.780
58,897
-0.10(-1.27%)
Jun 07, 2021
7.800
7.930
7.800
7.880
60,019
+0.06(+0.77%)
Jun 04, 2021
7.780
7.830
7.680
7.820
23,775
+0.11(+1.43%)
Jun 03, 2021
7.750
7.750
7.580
7.710
29,730
-0.06(-0.73%)
Jun 02, 2021
7.880
7.902
7.740
7.766
49,854
-0.16(-2.06%)
Jun 01, 2021
7.887
8.000
7.850
7.930
108,766
+0.31(+4.07%)
May 28, 2021
7.611
7.670
7.570
7.620
23,640
-0.01(-0.13%)
May 27, 2021
7.460
7.630
7.250
7.630
43,669
+0.17(+2.28%)
May 26, 2021
6.910
7.510
6.900
7.460
18,064
+0.13(+1.79%)
May 25, 2021
7.920
7.920
7.280
7.329
16,537
-0.41(-5.32%)
May 24, 2021
7.930
7.930
7.380
7.740
3,078
+0.30(+4.03%)
May 21, 2021
7.500
7.500
7.400
7.440
5,965
-0.06(-0.80%)
May 20, 2021
7.200
7.590
7.200
7.500
40,314
-0.09(-1.19%)
May 19, 2021
7.535
7.760
7.470
7.590
19,076
-0.17(-2.19%)
May 18, 2021
7.690
7.790
7.650
7.760
47,112
+0.01(+0.13%)
May 17, 2021
7.490
7.750
7.490
7.750
48,833
+0.32(+4.31%)
May 14, 2021
7.220
7.472
7.090
7.430
459,496
+0.11(+1.50%)
May 13, 2021
7.480
7.550
7.240
7.320
38,719
-0.25(-3.30%)
May 12, 2021
7.700
7.800
7.540
7.570
54,802
+0.02(+0.26%)
May 11, 2021
7.250
7.570
7.220
7.551
24,207
-0.02(-0.26%)
May 10, 2021
7.700
7.700
7.510
7.570
73,040
+0.04(+0.53%)
May 07, 2021
7.600
7.640
7.350
7.530
91,909
+0.17(+2.31%)
May 06, 2021
6.850
7.360
6.850
7.360
91,349
+0.64(+9.52%)
May 05, 2021
6.700
6.930
6.690
6.720
109,323
+0.13(+1.97%)
May 04, 2021
6.482
6.590
6.373
6.590
194,034
+0.13(+2.04%)
May 03, 2021
6.010
6.458
6.010
6.458
75,349
+0.16(+2.51%)
Apr 30, 2021
6.282
6.351
6.260
6.300
18,700
-0.11(-1.72%)
Apr 29, 2021
6.410
6.563
6.280
6.410
30,624
+0.07(+1.10%)
Apr 28, 2021
6.054
6.350
6.054
6.340
72,424
+0.31(+5.14%)
Apr 27, 2021
6.060
6.080
5.990
6.030
109,315
-0.02(-0.33%)
Apr 26, 2021
5.850
6.050
5.850
6.050
42,942
+0.11(+1.85%)
Apr 23, 2021
5.630
5.960
5.630
5.940
111,700
+0.04(+0.68%)
Apr 22, 2021
6.042
6.042
5.850
5.900
97,172
-0.12(-1.94%)
Apr 21, 2021
5.950
6.115
5.939
6.017
47,861
+0.12(+1.98%)
Apr 20, 2021
6.575
6.575
5.900
5.900
34,539
-0.33(-5.31%)
Apr 19, 2021
6.580
6.580
6.160
6.231
56,997
-0.13(-2.03%)
Apr 16, 2021
6.260
6.360
6.180
6.360
15,300
+0.13(+2.13%)
Apr 15, 2021
5.890
6.229
5.890
6.227
216,329
+0.16(+2.64%)
Apr 14, 2021
5.884
6.100
5.884
6.067
113,048
+0.20(+3.36%)
Apr 13, 2021
5.935
5.935
5.790
5.870
83,609
-0.04(-0.68%)
Apr 12, 2021
6.100
6.140
5.870
5.910
53,789
-0.17(-2.81%)
Apr 09, 2021
6.140
6.158
6.070
6.081
28,600
-0.05(-0.80%)
Apr 08, 2021
6.088
6.210
6.000
6.130
29,370
+0.05(+0.84%)
Apr 07, 2021
6.196
6.196
6.061
6.079
54,782
-0.09(-1.46%)
Apr 06, 2021
6.270
6.430
6.169
6.169
30,770
-0.09(-1.45%)
Apr 05, 2021
6.330
6.350
6.230
6.260
26,470
-0.12(-1.88%)
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
.