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 (%)
Aug 31, 2021
6.900
7.231
6.860
7.150
440,349
+0.21(+3.03%)
Aug 30, 2021
7.000
7.042
6.900
6.940
263,667
-0.03(-0.43%)
Aug 27, 2021
6.817
7.020
6.761
6.970
107,860
+0.32(+4.80%)
Aug 26, 2021
6.400
6.660
6.378
6.651
74,433
+0.24(+3.77%)
Aug 25, 2021
6.422
6.442
6.400
6.410
7,476
-0.04(-0.63%)
Aug 24, 2021
6.120
6.750
6.090
6.450
9,666
+0.14(+2.22%)
Aug 23, 2021
6.280
6.320
6.000
6.310
48,282
+0.29(+4.82%)
Aug 20, 2021
5.984
6.060
5.924
6.020
92,089
-0.03(-0.50%)
Aug 19, 2021
6.050
6.070
5.870
6.050
136,740
-0.17(-2.73%)
Aug 18, 2021
6.430
6.430
6.210
6.220
57,920
-0.23(-3.57%)
Aug 17, 2021
6.810
6.810
6.390
6.450
67,504
-0.09(-1.35%)
Aug 16, 2021
6.610
6.650
6.470
6.538
56,320
-0.17(-2.56%)
Aug 13, 2021
6.770
6.810
6.710
6.710
15,949
-0.03(-0.45%)
Aug 12, 2021
6.880
6.900
6.690
6.740
285,488
-0.15(-2.18%)
Aug 11, 2021
6.798
6.929
6.720
6.890
78,243
+0.05(+0.73%)
Aug 10, 2021
6.864
6.910
6.770
6.840
80,476
+0.10(+1.48%)
Aug 09, 2021
6.849
6.849
6.620
6.740
170,380
-0.22(-3.16%)
Aug 06, 2021
7.065
7.070
6.900
6.960
100,669
-0.10(-1.42%)
Aug 05, 2021
7.070
7.230
7.059
7.060
88,745
+0.02(+0.28%)
Aug 04, 2021
7.150
7.350
6.990
7.040
78,441
-0.24(-3.30%)
Aug 03, 2021
7.630
7.630
7.155
7.280
163,646
-0.35(-4.59%)
Aug 02, 2021
8.340
8.340
7.550
7.630
23,626
+0.09(+1.19%)
Jul 30, 2021
7.684
7.691
7.230
7.540
257,994
-0.13(-1.72%)
Jul 29, 2021
7.700
7.700
7.600
7.672
27,474
+0.13(+1.75%)
Jul 28, 2021
7.500
7.580
7.470
7.540
21,025
-0.01(-0.12%)
Jul 27, 2021
7.670
7.738
7.549
7.549
57,160
-0.24(-3.09%)
Jul 26, 2021
7.703
7.930
7.700
7.790
24,884
+0.09(+1.14%)
Jul 23, 2021
7.710
7.730
7.610
7.702
29,560
-0.02(-0.23%)
Jul 22, 2021
7.660
7.720
7.580
7.720
36,003
+0.06(+0.81%)
Jul 21, 2021
7.900
7.900
7.540
7.658
19,955
+0.29(+3.91%)
Jul 20, 2021
7.105
7.460
7.105
7.370
26,065
+0.26(+3.67%)
Jul 19, 2021
7.250
7.280
6.340
7.109
62,917
-0.51(-6.71%)
Jul 16, 2021
7.907
7.907
7.590
7.620
165,520
-0.14(-1.81%)
Jul 15, 2021
7.500
7.920
7.500
7.761
29,114
-0.14(-1.77%)
Jul 14, 2021
7.700
8.110
7.700
7.900
24,717
-0.15(-1.86%)
Jul 13, 2021
8.300
8.300
7.880
8.050
24,819
+0.03(+0.37%)
Jul 12, 2021
8.110
8.110
7.990
8.020
15,196
-0.09(-1.11%)
Jul 09, 2021
8.081
8.200
8.074
8.110
79,204
+0.09(+1.12%)
Jul 08, 2021
8.300
8.300
7.740
8.020
65,945
-0.07(-0.85%)
Jul 07, 2021
8.260
8.260
8.030
8.089
32,603
-0.16(-1.95%)
Jul 06, 2021
8.610
9.030
8.170
8.250
57,126
-0.27(-3.17%)
Jul 02, 2021
8.660
9.100
8.350
8.520
98,293
-0.15(-1.73%)
Jul 01, 2021
8.750
8.750
8.600
8.670
12,981
+0.16(+1.92%)
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%)
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
.