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
)
18.73
UNCHANGED
Streaming Delayed Price
Updated: 3:34 PM EDT, May 30, 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 28, 2019
4.994
5.019
4.936
4.945
12,700
-0.01(-0.23%)
Jun 27, 2019
5.155
5.155
4.956
4.956
16,551
-0.34(-6.50%)
Jun 26, 2019
5.150
5.301
5.150
5.301
3,786
+0.25(+4.86%)
Jun 25, 2019
5.094
5.094
5.053
5.055
4,915
+0.00(+0.09%)
Jun 24, 2019
5.140
5.140
5.030
5.051
18,285
-0.09(-1.72%)
Jun 21, 2019
5.150
5.180
5.110
5.139
14,100
-0.09(-1.74%)
Jun 20, 2019
5.230
5.370
5.210
5.229
5,682
+0.06(+1.17%)
Jun 19, 2019
5.020
5.169
5.020
5.169
2,637
+0.10(+1.95%)
Jun 18, 2019
5.110
5.110
5.017
5.070
15,441
+0.06(+1.20%)
Jun 17, 2019
4.925
5.010
4.910
5.010
2,200
+0.07(+1.48%)
Jun 14, 2019
4.970
4.983
4.908
4.937
8,600
-0.16(-3.14%)
Jun 13, 2019
5.060
5.110
5.060
5.097
5,691
+0.17(+3.38%)
Jun 12, 2019
5.022
5.022
4.930
4.930
13,462
-0.09(-1.78%)
Jun 11, 2019
5.020
5.130
5.020
5.020
24,444
-0.11(-2.14%)
Jun 10, 2019
5.320
5.320
5.107
5.130
6,600
-0.19(-3.57%)
Jun 07, 2019
5.380
5.380
5.320
5.320
10,900
-0.10(-1.87%)
Jun 06, 2019
5.370
5.422
5.254
5.422
5,140
+0.09(+1.72%)
Jun 05, 2019
5.468
5.468
5.330
5.330
7,000
-0.13(-2.43%)
Jun 04, 2019
5.448
5.513
5.400
5.463
15,996
+0.04(+0.68%)
May 31, 2019
5.426
5.426
5.426
0
-0.27(-4.81%)
May 30, 2019
5.800
5.804
5.700
5.700
4,900
-0.21(-3.58%)
May 29, 2019
5.680
5.912
5.680
5.912
29,463
+0.05(+0.89%)
May 28, 2019
5.820
5.891
5.820
5.859
184,883
+0.02(+0.26%)
May 24, 2019
5.955
5.955
5.844
5.844
400
-0.08(-1.28%)
May 23, 2019
5.860
5.920
5.833
5.920
1,109
-0.10(-1.66%)
May 22, 2019
6.094
6.125
6.020
6.020
3,821
-0.10(-1.71%)
May 21, 2019
6.104
6.125
6.104
6.125
4,390
-0.22(-3.39%)
May 20, 2019
5.730
6.340
5.730
6.340
10,601
+0.29(+4.80%)
May 17, 2019
6.220
6.220
6.049
6.049
7,900
-0.11(-1.80%)
May 16, 2019
6.200
6.200
6.160
6.160
2,216
+0.06(+0.97%)
May 15, 2019
5.902
6.101
5.801
6.101
11,719
+0.17(+2.88%)
May 14, 2019
5.834
5.986
5.813
5.930
14,294
+0.15(+2.63%)
May 13, 2019
5.812
5.812
5.729
5.778
8,155
-0.10(-1.76%)
May 10, 2019
5.881
5.881
5.881
5.881
100
-0.06(-0.98%)
May 09, 2019
5.940
6.005
5.853
5.940
17,004
-0.02(-0.27%)
May 08, 2019
5.770
6.000
5.770
5.956
4,073
+0.09(+1.55%)
May 07, 2019
5.770
5.865
5.715
5.865
4,342
-0.05(-0.78%)
May 06, 2019
5.870
5.911
5.870
5.911
954
-0.15(-2.52%)
May 03, 2019
6.016
6.064
5.920
6.064
8,900
+0.06(+0.99%)
May 02, 2019
6.119
6.170
5.956
6.005
3,878
-0.15(-2.36%)
May 01, 2019
6.350
6.400
6.090
6.150
7,045
-0.20(-3.16%)
Apr 30, 2019
6.350
6.396
6.252
6.351
10,854
-0.02(-0.31%)
Apr 29, 2019
6.316
6.370
6.292
6.370
4,496
-0.04(-0.62%)
Apr 26, 2019
6.500
6.506
6.360
6.410
44,300
-0.14(-2.14%)
Apr 25, 2019
6.539
6.561
6.539
6.550
1,251
-0.09(-1.37%)
Apr 24, 2019
6.770
6.770
6.625
6.641
8,552
-0.26(-3.76%)
Apr 23, 2019
6.930
6.935
6.830
6.901
5,019
-0.10(-1.39%)
Apr 22, 2019
6.965
7.008
6.900
6.998
8,723
+0.17(+2.43%)
Apr 18, 2019
6.965
7.120
6.832
6.832
3,100
-0.17(-2.40%)
Apr 17, 2019
6.946
7.020
6.946
7.000
544
+0.18(+2.63%)
Apr 16, 2019
7.032
7.032
6.816
6.821
1,579
-0.18(-2.63%)
Apr 15, 2019
6.828
7.022
6.828
7.005
3,975
-0.04(-0.63%)
Apr 12, 2019
7.050
7.077
7.034
7.049
5,300
+0.03(+0.39%)
Apr 11, 2019
6.978
7.169
6.978
7.022
7,536
-0.02(-0.25%)
Apr 10, 2019
6.852
7.039
6.852
7.039
2,100
+0.22(+3.22%)
Apr 09, 2019
6.884
6.888
6.820
6.820
10,040
-0.21(-2.94%)
Apr 08, 2019
6.968
7.027
6.910
7.027
22,363
+0.06(+0.89%)
Apr 05, 2019
6.783
6.970
6.769
6.965
33,700
+0.16(+2.38%)
Apr 04, 2019
6.620
6.852
6.620
6.803
15,931
+0.17(+2.59%)
Apr 03, 2019
6.682
6.700
6.601
6.631
28,293
-0.07(-1.10%)
Apr 02, 2019
6.880
6.880
6.705
6.705
6,858
-0.21(-3.11%)
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
.