Arc Energy Trust Uni (OP: AETUF )

16.69 -0.50 (-2.91%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 16.90 16.93 16.67 16.69 10,399 -0.50(-2.91%)
Sep 17, 2024 17.10 17.20 17.04 17.19 9,133 +0.10(+0.58%)
Sep 16, 2024 17.01 17.26 16.97 17.09 12,643 +0.08(+0.48%)
Sep 13, 2024 16.90 17.18 16.90 17.01 8,722 +0.18(+1.07%)
Sep 12, 2024 16.66 16.83 16.53 16.83 12,734 +0.17(+1.05%)
Sep 11, 2024 16.21 16.67 16.16 16.66 4,154 +0.38(+2.33%)
Sep 10, 2024 16.00 16.27 15.79 16.27 27,548 -0.09(-0.52%)
Sep 09, 2024 16.60 16.68 16.25 16.36 8,859 -0.11(-0.67%)
Sep 06, 2024 16.78 17.00 16.34 16.47 29,068 -0.45(-2.66%)
Sep 05, 2024 17.51 17.51 16.92 16.92 97,156 -0.53(-3.04%)
Sep 04, 2024 17.73 17.73 17.45 17.45 163,027 -0.20(-1.13%)
Sep 03, 2024 18.30 18.30 17.65 17.65 129,902 -0.72(-3.92%)
Aug 30, 2024 18.27 18.43 18.27 18.37 39,024 -0.24(-1.30%)
Aug 29, 2024 18.56 18.71 18.56 18.61 24,390 +0.20(+1.09%)
Aug 28, 2024 18.57 18.66 18.41 18.41 137,574 -0.29(-1.55%)
Aug 27, 2024 18.75 18.75 18.60 18.70 41,032 -0.09(-0.48%)
Aug 26, 2024 18.84 19.15 18.76 18.79 137,821 +0.03(+0.16%)
Aug 23, 2024 18.30 18.84 18.30 18.76 14,138 +0.46(+2.51%)
Aug 22, 2024 18.43 18.44 18.27 18.30 158,628 -0.10(-0.55%)
Aug 21, 2024 18.32 18.55 18.32 18.40 36,545 +0.04(+0.23%)
Aug 20, 2024 18.27 18.41 18.21 18.36 163,287 -0.15(-0.81%)
Aug 19, 2024 18.85 18.89 18.51 18.51 605,666 -0.32(-1.70%)
Aug 16, 2024 19.00 19.11 18.80 18.83 20,655 -0.30(-1.56%)
Aug 15, 2024 19.10 19.28 18.94 19.13 264,191 +0.30(+1.59%)
Aug 14, 2024 18.51 18.99 18.51 18.83 285,045 +0.33(+1.78%)
Aug 13, 2024 18.12 18.50 18.10 18.50 231,946 +0.43(+2.41%)
Aug 12, 2024 17.31 18.17 17.31 18.07 36,783 +1.10(+6.45%)
Aug 09, 2024 16.88 17.07 16.87 16.97 99,717 -0.16(-0.93%)
Aug 08, 2024 16.88 17.13 16.83 17.13 6,442 +0.17(+0.98%)
Aug 07, 2024 17.01 17.01 16.73 16.96 120,980 +0.12(+0.74%)
Aug 06, 2024 16.10 16.84 16.10 16.84 127,147 +0.58(+3.57%)
Aug 05, 2024 16.11 16.26 14.89 16.26 15,455 -0.31(-1.87%)
Aug 02, 2024 16.83 16.83 16.39 16.57 166,103 -0.00(-0.02%)
Aug 01, 2024 17.24 17.28 16.50 16.57 128,957 -0.73(-4.20%)
Jul 31, 2024 17.00 17.33 16.94 17.30 132,464 +0.71(+4.31%)
Jul 30, 2024 14.96 16.75 14.96 16.59 135,163 -0.16(-0.99%)
Jul 29, 2024 16.87 16.87 16.68 16.75 115,930 -0.12(-0.70%)
Jul 26, 2024 16.65 16.87 16.60 16.87 28,994 +0.04(+0.23%)
Jul 25, 2024 16.80 16.83 16.51 16.83 99,915 +0.03(+0.18%)
Jul 24, 2024 17.40 17.40 16.80 16.80 76,001 -0.41(-2.41%)
Jul 23, 2024 17.03 17.21 17.03 17.21 14,365 +0.07(+0.38%)
Jul 22, 2024 17.04 17.35 16.99 17.15 7,401 +0.11(+0.65%)
Jul 19, 2024 17.17 17.23 17.04 17.04 3,905 -0.19(-1.07%)
Jul 18, 2024 17.27 17.31 17.21 17.23 2,554 +0.06(+0.35%)
Jul 17, 2024 17.49 17.59 17.16 17.16 17,974 -0.20(-1.12%)
Jul 16, 2024 16.70 17.46 16.70 17.36 29,106 -0.24(-1.36%)
Jul 15, 2024 17.63 17.65 17.50 17.60 59,069 +0.03(+0.17%)
Jul 12, 2024 17.20 17.69 17.20 17.57 102,510 +0.12(+0.69%)
Jul 11, 2024 17.75 17.82 17.45 17.45 58,992 -0.04(-0.23%)
Jul 10, 2024 17.42 17.49 17.25 17.49 14,900 -0.02(-0.11%)
Jul 09, 2024 17.99 18.05 17.51 17.51 67,657 -0.48(-2.70%)
Jul 08, 2024 18.20 18.24 18.00 18.00 46,704 -0.21(-1.16%)
Jul 05, 2024 18.60 18.60 18.21 18.21 4,901 -0.43(-2.32%)
Jul 03, 2024 18.46 18.64 18.45 18.64 5,728 +0.46(+2.53%)
Jul 02, 2024 17.65 18.29 17.65 18.18 20,564 +0.25(+1.39%)
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.