Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arc Energy Trust Uni (OP: AETUF )

18.85 +0.12 (+0.65%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Mar 31, 2020 3.130 3.130 2.850 2.850 24,804 -0.10(-3.27%)
Mar 30, 2020 2.495 2.946 2.495 2.946 2,781 +0.19(+6.75%)
Mar 27, 2020 2.600 2.775 2.600 2.760 62,700 -0.16(-5.48%)
Mar 26, 2020 2.884 3.000 2.740 2.920 47,772 +0.10(+3.56%)
Mar 25, 2020 2.330 2.820 2.330 2.820 5,035 +0.62(+28.16%)
Mar 24, 2020 2.106 2.200 2.040 2.200 32,248 +0.20(+9.75%)
Mar 23, 2020 2.015 2.032 1.995 2.005 2,272 -0.14(-6.47%)
Mar 20, 2020 2.510 2.510 2.143 2.143 10,300 -0.19(-8.24%)
Mar 19, 2020 1.730 2.370 1.730 2.336 6,545 +0.42(+21.66%)
Mar 18, 2020 1.800 1.920 1.750 1.920 4,193 +0.01(+0.67%)
Mar 17, 2020 2.100 2.100 1.900 1.907 25,077 -0.19(-9.18%)
Mar 16, 2020 2.200 2.380 2.050 2.100 29,953 -0.27(-11.45%)
Mar 13, 2020 2.400 2.606 2.290 2.372 14,000 -0.02(-0.77%)
Mar 12, 2020 2.400 2.540 2.090 2.390 17,921 -0.25(-9.64%)
Mar 11, 2020 2.746 2.950 2.600 2.645 31,124 -0.33(-10.94%)
Mar 10, 2020 3.410 3.440 2.870 2.970 73,480 -0.24(-7.48%)
Mar 09, 2020 3.140 3.750 2.670 3.210 138,010 -0.77(-19.41%)
Mar 06, 2020 4.390 4.390 3.983 3.983 12,000 -0.39(-8.85%)
Mar 05, 2020 4.410 4.535 4.370 4.370 11,853 -0.13(-2.89%)
Mar 04, 2020 4.490 4.530 4.490 4.500 3,917 +0.01(+0.22%)
Mar 03, 2020 4.550 4.610 4.490 4.490 3,442 +0.04(+0.87%)
Mar 02, 2020 4.476 4.476 4.300 4.451 9,796 +0.18(+4.21%)
Feb 28, 2020 4.150 4.300 4.150 4.271 14,000 +0.00(+0.03%)
Feb 27, 2020 4.390 4.490 4.270 4.270 38,869 -0.41(-8.66%)
Feb 26, 2020 4.850 4.850 4.675 4.675 213,157 -0.10(-2.12%)
Feb 25, 2020 4.931 4.960 4.750 4.776 126,011 -0.18(-3.71%)
Feb 24, 2020 4.895 4.982 4.840 4.960 10,523 -0.20(-3.84%)
Feb 21, 2020 5.400 5.400 5.158 5.158 9,800 -0.22(-4.13%)
Feb 20, 2020 5.540 5.540 5.380 5.380 2,940 -0.13(-2.36%)
Feb 19, 2020 5.450 5.526 5.440 5.510 12,830 +0.10(+1.85%)
Feb 18, 2020 5.310 5.410 5.310 5.410 9,086 +0.04(+0.74%)
Feb 14, 2020 5.454 5.454 5.350 5.370 10,900 -0.03(-0.56%)
Feb 13, 2020 5.370 5.430 5.370 5.400 16,166 +0.17(+3.25%)
Feb 12, 2020 5.080 5.230 5.060 5.230 8,396 +0.17(+3.36%)
Feb 11, 2020 5.160 5.160 5.060 5.060 8,081 +0.01(+0.30%)
Feb 10, 2020 5.103 5.103 5.000 5.045 8,845 -0.07(-1.37%)
Feb 07, 2020 5.130 5.170 5.050 5.115 12,400 -0.21(-4.03%)
Feb 06, 2020 5.368 5.380 5.250 5.330 109,251 -0.05(-0.93%)
Feb 05, 2020 5.380 5.380 5.301 5.380 32,226 +0.18(+3.46%)
Feb 04, 2020 5.414 5.414 5.200 5.200 27,869 -0.10(-1.89%)
Feb 03, 2020 5.320 5.350 5.230 5.300 182,125 +0.02(+0.34%)
Jan 31, 2020 5.230 5.360 5.210 5.282 8,400 -0.04(-0.71%)
Jan 30, 2020 5.347 5.347 5.303 5.320 8,352 -0.16(-2.92%)
Jan 29, 2020 5.436 5.480 5.436 5.480 2,067 +0.06(+1.14%)
Jan 28, 2020 5.386 5.460 5.378 5.418 4,654 +0.06(+1.09%)
Jan 27, 2020 5.390 5.390 5.247 5.360 17,488 -0.15(-2.72%)
Jan 24, 2020 5.630 5.630 5.488 5.510 35,400 -0.13(-2.30%)
Jan 23, 2020 5.440 5.640 5.370 5.640 25,113 +0.01(+0.20%)
Jan 22, 2020 5.790 5.790 5.580 5.629 117,387 -0.22(-3.81%)
Jan 21, 2020 5.830 5.852 5.785 5.852 10,464 -0.05(-0.81%)
Jan 17, 2020 5.820 5.931 5.820 5.900 1,800 -0.03(-0.51%)
Jan 16, 2020 5.950 6.010 5.930 5.930 2,265 +0.08(+1.37%)
Jan 15, 2020 5.900 5.900 5.830 5.850 109,716 -0.08(-1.29%)
Jan 14, 2020 5.820 5.990 5.820 5.927 18,591 -0.04(-0.64%)
Jan 13, 2020 5.890 5.965 5.884 5.965 10,536 +0.05(+0.93%)
Jan 10, 2020 5.993 5.993 5.910 5.910 13,500 -0.13(-2.15%)
Jan 09, 2020 5.864 6.045 5.856 6.040 17,196 +0.14(+2.37%)
Jan 08, 2020 6.150 6.150 5.801 5.900 52,377 -0.23(-3.75%)
Jan 07, 2020 6.160 6.400 6.060 6.130 29,889 -0.20(-3.16%)
Jan 06, 2020 6.400 6.420 6.330 6.330 24,542 -0.02(-0.32%)
Jan 03, 2020 6.372 6.390 6.282 6.350 202,900 +0.17(+2.75%)
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.