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 (%)
Aug 31, 2020
5.139
5.139
5.010
5.040
8,776
-0.05(-0.98%)
Aug 28, 2020
5.150
5.150
5.070
5.090
3,700
-0.01(-0.20%)
Aug 27, 2020
5.060
5.120
5.060
5.100
2,760
+0.05(+0.99%)
Aug 26, 2020
5.085
5.125
5.050
5.050
1,811
-0.11(-2.05%)
Aug 25, 2020
5.228
5.247
5.156
5.156
6,695
-0.01(-0.27%)
Aug 24, 2020
4.982
5.170
4.957
5.170
7,046
+0.25(+5.08%)
Aug 21, 2020
4.978
4.978
4.860
4.920
5,600
-0.18(-3.56%)
Aug 20, 2020
5.016
5.140
5.000
5.102
5,915
-0.01(-0.16%)
Aug 19, 2020
5.080
5.110
5.060
5.110
3,902
+0.02(+0.48%)
Aug 18, 2020
5.080
5.170
5.060
5.086
21,568
+0.15(+2.95%)
Aug 17, 2020
5.031
5.031
4.920
4.940
21,280
-0.01(-0.20%)
Aug 14, 2020
4.640
5.010
4.640
4.950
26,100
+0.03(+0.61%)
Aug 13, 2020
5.000
5.000
4.920
4.920
8,261
-0.06(-1.20%)
Aug 12, 2020
4.996
5.000
4.900
4.980
7,661
+0.07(+1.43%)
Aug 11, 2020
5.150
5.162
4.910
4.910
14,591
-0.11(-2.19%)
Aug 10, 2020
4.879
5.080
4.879
5.020
12,800
+0.25(+5.22%)
Aug 07, 2020
4.680
4.820
4.680
4.771
11,100
+0.08(+1.76%)
Aug 06, 2020
4.608
4.840
4.595
4.688
33,344
+0.12(+2.58%)
Aug 05, 2020
4.708
4.708
4.540
4.570
15,995
-0.01(-0.22%)
Aug 04, 2020
4.400
4.580
4.391
4.580
23,656
+0.35(+8.27%)
Aug 03, 2020
4.240
4.390
4.230
4.230
14,852
+0.01(+0.19%)
Jul 31, 2020
4.280
4.280
4.191
4.222
6,400
+0.04(+1.00%)
Jul 29, 2020
4.180
4.180
4.180
0
+0.18(+4.50%)
Jul 28, 2020
4.004
4.004
4.000
4.000
1,506
-0.03(-0.86%)
Jul 27, 2020
4.055
4.055
4.033
4.035
775
-0.01(-0.13%)
Jul 24, 2020
4.040
4.040
4.040
4.040
2,700
+0.10(+2.45%)
Jul 23, 2020
3.947
3.947
3.943
3.943
1,714
+0.01(+0.21%)
Jul 22, 2020
3.792
3.935
3.792
3.935
1,180
+0.08(+2.21%)
Jul 21, 2020
3.880
3.885
3.850
3.850
3,300
+0.21(+5.84%)
Jul 20, 2020
3.628
3.651
3.628
3.638
2,580
+0.02(+0.48%)
Jul 17, 2020
3.682
3.682
3.620
3.620
1,900
-0.06(-1.63%)
Jul 16, 2020
3.708
3.805
3.650
3.680
40,403
-0.03(-0.84%)
Jul 15, 2020
3.712
3.747
3.520
3.711
4,210
+0.43(+13.14%)
Jul 14, 2020
3.280
3.280
3.280
3.280
460
-0.21(-6.02%)
Jul 13, 2020
3.580
3.580
3.490
3.490
3,586
+0.04(+1.13%)
Jul 10, 2020
3.500
3.500
3.440
3.451
4,600
-0.00(-0.01%)
Jul 09, 2020
3.380
3.451
3.380
3.451
2,320
+0.04(+1.22%)
Jul 08, 2020
3.480
3.480
3.390
3.410
2,795
-0.14(-3.94%)
Jul 07, 2020
3.570
3.570
3.550
3.550
2,244
-0.05(-1.43%)
Jul 06, 2020
3.539
3.652
3.539
3.601
5,901
+0.23(+6.68%)
Jul 02, 2020
3.376
3.376
3.376
3.376
1,600
+0.02(+0.74%)
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%)
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
.