Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 7.611 7.670 7.570 7.620 23,640 -0.01(-0.13%)
May 27, 2021 7.460 7.630 7.250 7.630 43,669 +0.17(+2.28%)
May 26, 2021 6.910 7.510 6.900 7.460 18,064 +0.13(+1.79%)
May 25, 2021 7.920 7.920 7.280 7.329 16,537 -0.41(-5.32%)
May 24, 2021 7.930 7.930 7.380 7.740 3,078 +0.30(+4.03%)
May 21, 2021 7.500 7.500 7.400 7.440 5,965 -0.06(-0.80%)
May 20, 2021 7.200 7.590 7.200 7.500 40,314 -0.09(-1.19%)
May 19, 2021 7.535 7.760 7.470 7.590 19,076 -0.17(-2.19%)
May 18, 2021 7.690 7.790 7.650 7.760 47,112 +0.01(+0.13%)
May 17, 2021 7.490 7.750 7.490 7.750 48,833 +0.32(+4.31%)
May 14, 2021 7.220 7.472 7.090 7.430 459,496 +0.11(+1.50%)
May 13, 2021 7.480 7.550 7.240 7.320 38,719 -0.25(-3.30%)
May 12, 2021 7.700 7.800 7.540 7.570 54,802 +0.02(+0.26%)
May 11, 2021 7.250 7.570 7.220 7.551 24,207 -0.02(-0.26%)
May 10, 2021 7.700 7.700 7.510 7.570 73,040 +0.04(+0.53%)
May 07, 2021 7.600 7.640 7.350 7.530 91,909 +0.17(+2.31%)
May 06, 2021 6.850 7.360 6.850 7.360 91,349 +0.64(+9.52%)
May 05, 2021 6.700 6.930 6.690 6.720 109,323 +0.13(+1.97%)
May 04, 2021 6.482 6.590 6.373 6.590 194,034 +0.13(+2.04%)
May 03, 2021 6.010 6.458 6.010 6.458 75,349 +0.16(+2.51%)
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%)
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.