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
)
18.90
+0.21 (+1.15%)
Streaming Delayed Price
Updated: 3:53 PM EDT, May 17, 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 (%)
Oct 29, 2021
9.600
9.770
9.400
9.600
26,054
+0.05(+0.50%)
Oct 28, 2021
9.500
9.730
9.452
9.552
24,353
+0.01(+0.16%)
Oct 27, 2021
9.515
9.830
9.451
9.537
25,871
-0.12(-1.27%)
Oct 26, 2021
10.15
9.660
9,938
+0.05(+0.52%)
Oct 25, 2021
9.970
9.970
9.470
9.610
58,813
+0.29(+3.11%)
Oct 22, 2021
9.225
9.420
9.200
9.320
15,858
+0.19(+2.08%)
Oct 21, 2021
9.350
9.350
9.105
9.130
63,984
-0.28(-2.99%)
Oct 20, 2021
9.229
9.480
9.160
9.411
39,329
+0.06(+0.65%)
Oct 19, 2021
8.830
9.420
8.830
9.350
37,211
+0.05(+0.52%)
Oct 18, 2021
9.610
9.840
9.270
9.302
49,791
-0.27(-2.85%)
Oct 15, 2021
9.750
9.873
9.550
9.575
38,213
-0.20(-2.00%)
Oct 14, 2021
9.160
9.840
9.160
9.770
33,752
+0.27(+2.84%)
Oct 13, 2021
9.500
9.541
9.350
9.500
90,479
-0.14(-1.45%)
Oct 12, 2021
9.960
9.960
9.545
9.640
30,228
-0.34(-3.41%)
Oct 11, 2021
10.19
10.33
9.930
9.980
45,129
-0.01(-0.10%)
Oct 08, 2021
9.945
10.51
9.880
9.990
48,676
+0.14(+1.42%)
Oct 07, 2021
9.533
9.850
9.520
9.850
69,212
+0.29(+3.02%)
Oct 06, 2021
9.674
9.690
9.462
9.561
87,095
-0.26(-2.64%)
Oct 05, 2021
9.710
9.950
9.670
9.820
86,491
+0.30(+3.15%)
Oct 04, 2021
9.570
9.710
9.460
9.520
53,847
+0.03(+0.32%)
Oct 01, 2021
9.365
9.520
9.210
9.490
53,697
+0.09(+0.98%)
Sep 30, 2021
8.550
9.410
8.550
9.398
53,358
+0.36(+3.96%)
Sep 29, 2021
9.385
9.385
8.850
9.040
89,845
+0.03(+0.33%)
Sep 28, 2021
9.770
9.770
8.850
9.010
172,586
-0.12(-1.31%)
Sep 27, 2021
8.938
9.410
8.780
9.130
91,966
+0.34(+3.87%)
Sep 24, 2021
8.629
8.820
8.580
8.790
49,048
+0.21(+2.39%)
Sep 23, 2021
8.250
8.760
8.250
8.585
291,743
+0.47(+5.81%)
Sep 22, 2021
8.100
8.170
7.990
8.113
139,972
+0.28(+3.59%)
Sep 21, 2021
7.430
7.918
7.430
7.832
24,260
+0.10(+1.24%)
Sep 20, 2021
7.530
7.760
7.250
7.736
207,076
-0.12(-1.50%)
Sep 17, 2021
8.070
8.070
7.854
7.854
76,468
-0.24(-2.92%)
Sep 16, 2021
7.950
8.190
7.950
8.090
107,264
+0.13(+1.63%)
Sep 15, 2021
7.750
8.000
7.750
7.960
113,180
+0.33(+4.33%)
Sep 14, 2021
7.700
7.750
7.608
7.630
81,551
-0.06(-0.78%)
Sep 13, 2021
7.620
7.730
7.606
7.690
61,700
+0.23(+3.04%)
Sep 10, 2021
7.500
7.590
7.440
7.463
44,634
+0.06(+0.85%)
Sep 09, 2021
7.280
7.447
7.280
7.400
11,560
+0.03(+0.41%)
Sep 08, 2021
7.250
7.380
7.250
7.370
91,524
+0.09(+1.24%)
Sep 07, 2021
7.400
7.436
7.280
7.280
48,915
-0.17(-2.28%)
Sep 03, 2021
7.359
7.510
7.330
7.450
97,724
+0.11(+1.50%)
Sep 02, 2021
7.320
7.420
7.280
7.340
443,881
+0.04(+0.58%)
Sep 01, 2021
6.770
7.310
6.770
7.297
551,576
+0.15(+2.06%)
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%)
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
.