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 (%)
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%)
Apr 01, 2021
6.187
6.380
6.170
6.380
23,600
+0.23(+3.74%)
Mar 31, 2021
6.200
6.205
6.118
6.150
5,391
-0.03(-0.49%)
Mar 30, 2021
6.051
6.245
6.040
6.180
11,784
+0.04(+0.71%)
Mar 29, 2021
6.110
6.160
5.950
6.137
42,001
+0.04(+0.60%)
Mar 26, 2021
5.950
6.100
5.880
6.100
47,000
+0.31(+5.35%)
Mar 25, 2021
5.820
5.859
5.680
5.790
77,080
-0.11(-1.86%)
Mar 24, 2021
5.954
6.030
5.889
5.900
27,942
+0.07(+1.15%)
Mar 23, 2021
6.045
6.300
5.800
5.833
52,406
-0.38(-6.07%)
Mar 22, 2021
6.580
6.580
6.170
6.210
82,634
-0.06(-0.96%)
Mar 19, 2021
5.950
6.290
5.903
6.270
26,800
+0.27(+4.50%)
Mar 18, 2021
6.250
6.320
5.990
6.000
55,843
-0.30(-4.76%)
Mar 17, 2021
6.156
6.317
6.070
6.300
15,575
+0.05(+0.80%)
Mar 16, 2021
6.245
6.352
6.198
6.250
25,554
-0.20(-3.10%)
Mar 15, 2021
6.900
6.900
6.390
6.450
50,383
-0.37(-5.37%)
Mar 12, 2021
6.728
6.825
6.680
6.816
47,800
+0.08(+1.16%)
Mar 11, 2021
6.900
6.900
6.645
6.737
35,117
+0.07(+1.01%)
Mar 10, 2021
6.350
6.720
6.347
6.670
52,142
+0.33(+5.21%)
Mar 09, 2021
6.150
6.400
6.134
6.340
10,558
+0.21(+3.43%)
Mar 08, 2021
6.380
6.380
6.080
6.130
47,569
-0.16(-2.61%)
Mar 05, 2021
6.050
6.295
5.975
6.295
33,600
+0.27(+4.56%)
Mar 04, 2021
6.130
6.250
5.920
6.020
97,425
-0.12(-1.95%)
Mar 03, 2021
6.065
6.250
6.020
6.140
47,362
+0.19(+3.14%)
Mar 02, 2021
6.010
6.030
5.930
5.953
22,425
+0.02(+0.39%)
Mar 01, 2021
6.040
6.100
5.900
5.930
24,471
-0.06(-1.00%)
Feb 26, 2021
5.940
6.090
5.850
5.990
23,600
-0.17(-2.76%)
Feb 25, 2021
6.519
6.870
6.100
6.160
63,670
-0.34(-5.23%)
Feb 24, 2021
6.500
6.580
6.250
6.500
92,076
+0.18(+2.79%)
Feb 23, 2021
6.000
6.340
5.976
6.323
61,094
+0.09(+1.50%)
Feb 22, 2021
6.242
6.365
6.200
6.230
97,188
+0.02(+0.32%)
Feb 19, 2021
6.350
6.430
6.200
6.210
126,100
-0.16(-2.50%)
Feb 18, 2021
6.485
6.560
6.369
6.369
30,957
-0.10(-1.61%)
Feb 17, 2021
6.400
6.485
6.240
6.473
17,382
-0.01(-0.10%)
Feb 16, 2021
6.364
6.510
6.345
6.480
62,975
+0.26(+4.18%)
Feb 12, 2021
6.200
6.250
6.000
6.220
61,500
+0.12(+1.97%)
Feb 11, 2021
6.276
6.361
6.088
6.100
87,284
+0.27(+4.64%)
Feb 10, 2021
5.890
5.950
5.750
5.830
19,336
-0.09(-1.53%)
Feb 09, 2021
5.700
5.960
5.600
5.920
32,593
+0.06(+1.02%)
Feb 08, 2021
5.565
5.879
5.475
5.860
29,453
+0.47(+8.72%)
Feb 05, 2021
5.420
5.420
5.314
5.390
41,700
+0.15(+2.96%)
Feb 04, 2021
5.098
5.235
5.091
5.235
7,583
+0.04(+0.82%)
Feb 03, 2021
5.135
5.200
5.135
5.192
1,453
+0.04(+0.83%)
Feb 02, 2021
5.050
5.250
5.050
5.150
50,373
+0.22(+4.39%)
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
.