Arc Energy Trust Uni (OP: AETUF )

17.51 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 17.27 17.56 17.27 17.51 9,130 +0.32(+1.86%)
Mar 15, 2024 17.21 17.32 17.18 17.19 25,853 +0.14(+0.82%)
Mar 14, 2024 17.04 17.05 16.97 17.05 8,245 -0.15(-0.87%)
Mar 13, 2024 17.18 17.38 17.05 17.20 127,539 +0.26(+1.53%)
Mar 12, 2024 16.83 16.94 16.83 16.94 3,329 -0.01(-0.07%)
Mar 11, 2024 17.19 17.19 16.90 16.95 238,162 -0.37(-2.12%)
Mar 08, 2024 17.44 17.54 17.32 17.32 35,559 -0.12(-0.69%)
Mar 07, 2024 18.00 18.00 17.05 17.44 100,440 +0.01(+0.06%)
Mar 06, 2024 17.61 17.74 17.34 17.43 23,307 -0.06(-0.34%)
Mar 05, 2024 17.25 17.52 17.14 17.49 28,603 +0.21(+1.22%)
Mar 04, 2024 17.30 17.33 17.21 17.28 51,321 +0.00(+0.00%)
Mar 01, 2024 17.49 17.52 17.28 17.28 57,040 +0.23(+1.35%)
Feb 29, 2024 17.12 17.33 17.05 17.05 620,569 -0.13(-0.76%)
Feb 28, 2024 17.18 17.18 17.05 17.18 28,603 +0.07(+0.42%)
Feb 27, 2024 17.09 17.24 17.05 17.11 38,620 +0.21(+1.23%)
Feb 26, 2024 16.47 16.98 16.47 16.90 2,204,028 +0.15(+0.90%)
Feb 23, 2024 16.75 17.15 16.68 16.75 128,561 -0.21(-1.24%)
Feb 22, 2024 17.02 17.09 16.84 16.96 99,053 -0.09(-0.53%)
Feb 21, 2024 16.57 17.20 16.49 17.05 308,881 +0.78(+4.79%)
Feb 20, 2024 16.40 16.60 16.27 16.27 15,679 -0.33(-1.99%)
Feb 16, 2024 16.44 16.60 16.35 16.60 34,954 +0.19(+1.16%)
Feb 15, 2024 15.93 16.44 15.90 16.41 143,824 +0.55(+3.47%)
Feb 14, 2024 15.97 15.98 15.73 15.86 36,173 +0.04(+0.25%)
Feb 13, 2024 16.01 16.01 15.38 15.82 115,971 -0.43(-2.65%)
Feb 12, 2024 15.85 16.55 15.85 16.25 293,548 +0.56(+3.56%)
Feb 09, 2024 15.88 16.04 15.64 15.69 168,820 +0.39(+2.56%)
Feb 08, 2024 14.93 15.30 14.93 15.30 113,479 +0.43(+2.89%)
Feb 07, 2024 14.69 14.87 14.58 14.87 133,159 -0.01(-0.03%)
Feb 06, 2024 14.95 14.97 14.88 14.88 40,044 -0.02(-0.10%)
Feb 05, 2024 14.92 15.00 14.60 14.89 77,759 -0.24(-1.59%)
Feb 02, 2024 15.46 15.47 15.08 15.13 27,487 -0.41(-2.64%)
Feb 01, 2024 15.69 15.84 15.50 15.54 171,745 +0.00(+0.00%)
Jan 31, 2024 15.76 15.76 15.50 15.54 348,375 -0.22(-1.40%)
Jan 30, 2024 15.88 15.88 15.69 15.76 280,635 -0.01(-0.07%)
Jan 29, 2024 15.84 15.92 15.66 15.77 27,104 -0.26(-1.62%)
Jan 26, 2024 16.13 16.13 15.77 16.03 61,914 -0.06(-0.40%)
Jan 25, 2024 15.88 16.09 15.86 16.09 45,782 +0.29(+1.86%)
Jan 24, 2024 15.61 15.83 15.50 15.80 162,233 +0.42(+2.73%)
Jan 23, 2024 15.25 15.39 15.20 15.38 155,239 +0.44(+2.95%)
Jan 22, 2024 15.16 15.23 14.87 14.94 159,885 -0.32(-2.06%)
Jan 19, 2024 15.13 15.27 15.10 15.26 276,773 +0.04(+0.23%)
Jan 18, 2024 16.22 16.22 14.99 15.22 510,555 -0.06(-0.39%)
Jan 17, 2024 15.29 15.45 15.00 15.28 47,752 -0.35(-2.24%)
Jan 16, 2024 15.96 16.50 15.50 15.63 600,825 -0.59(-3.64%)
Jan 12, 2024 16.12 16.25 16.00 16.22 32,693 +0.40(+2.53%)
Jan 11, 2024 15.40 15.82 15.40 15.82 7,321 +0.40(+2.58%)
Jan 10, 2024 15.12 15.48 15.10 15.42 12,431 +0.26(+1.73%)
Jan 09, 2024 15.10 15.24 14.91 15.16 8,286 +0.07(+0.46%)
Jan 08, 2024 14.86 15.09 14.86 15.09 29,683 -0.22(-1.45%)
Jan 05, 2024 15.18 15.31 15.15 15.31 30,371 +0.21(+1.40%)
Jan 04, 2024 15.10 15.19 15.04 15.10 342,770 +0.02(+0.13%)
Jan 03, 2024 14.62 15.09 14.62 15.08 149,285 +0.47(+3.21%)
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.