Arc Energy Trust Uni (OP: AETUF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	13.09	13.38	13.09	13.35	5,854	+0.02(+0.12%)
Jun 29, 2023	13.40	13.45	13.32	13.33	285,917	+0.02(+0.15%)
Jun 28, 2023	13.45	13.49	13.31	13.31	10,022	-0.21(-1.55%)
Jun 27, 2023	13.79	13.83	13.50	13.52	170,828	-0.39(-2.80%)
Jun 26, 2023	13.80	14.02	13.76	13.91	157,208	+0.24(+1.77%)
Jun 23, 2023	13.50	13.67	13.41	13.67	312,212	+0.34(+2.54%)
Jun 22, 2023	13.10	13.33	13.00	13.33	15,588	+0.03(+0.23%)
Jun 21, 2023	12.46	13.47	12.46	13.30	19,869	+0.19(+1.45%)
Jun 20, 2023	13.03	13.11	12.95	13.11	6,271	-0.07(-0.53%)
Jun 16, 2023	12.95	13.19	12.95	13.18	7,575	+0.20(+1.54%)
Jun 15, 2023	12.78	12.81	12.78	12.98	11,143	+0.21(+1.64%)
Jun 14, 2023	13.06	13.06	12.66	12.77	8,228	-0.21(-1.62%)
Jun 13, 2023	13.25	13.27	12.98	12.98	24,402	+0.20(+1.55%)
Jun 12, 2023	12.88	12.91	12.77	12.78	18,991	-0.24(-1.83%)
Jun 09, 2023	13.01	13.05	12.93	13.02	8,763	+0.08(+0.62%)
Jun 08, 2023	13.08	13.09	12.87	12.94	5,925	-0.14(-1.07%)
Jun 07, 2023	12.12	13.11	12.12	13.08	8,637	+0.45(+3.52%)
Jun 06, 2023	12.44	12.63	12.43	12.63	3,812	+0.20(+1.57%)
Jun 05, 2023	12.71	12.77	12.44	12.44	6,321	-0.09(-0.72%)
Jun 02, 2023	12.39	12.58	12.39	12.53	23,759	+0.43(+3.55%)
Jun 01, 2023	12.21	12.37	12.10	12.10	27,871	+0.11(+0.92%)
May 31, 2023	12.12	12.12	11.99	11.99	720,089	-0.27(-2.20%)
May 30, 2023	11.88	12.35	11.88	12.26	9,031	-0.17(-1.40%)
May 26, 2023	12.56	12.56	12.32	12.43	12,962	-0.14(-1.09%)
May 25, 2023	12.71	12.82	12.57	12.57	4,072	-0.30(-2.33%)
May 24, 2023	13.14	13.14	12.87	12.87	8,751	-0.29(-2.20%)
May 23, 2023	13.00	13.30	13.00	13.16	8,988	+0.01(+0.08%)
May 22, 2023	12.97	13.37	12.97	13.15	17,822	-0.07(-0.53%)
May 19, 2023	13.12	13.22	13.01	13.22	26,997	+0.21(+1.61%)
May 18, 2023	12.65	13.03	12.65	13.01	7,556	+0.45(+3.59%)
May 17, 2023	12.62	12.83	12.56	12.56	15,657	-0.06(-0.45%)
May 16, 2023	12.80	13.00	12.62	12.62	33,449	-0.15(-1.21%)
May 15, 2023	13.15	13.15	12.54	12.77	14,255	+0.22(+1.73%)
May 12, 2023	12.59	12.59	12.43	12.55	5,155	-0.11(-0.85%)
May 11, 2023	12.59	12.66	12.51	12.66	36,627	-0.05(-0.41%)
May 10, 2023	12.89	12.90	12.58	12.71	10,106	-0.16(-1.23%)
May 09, 2023	12.55	12.90	12.51	12.87	15,361	+0.14(+1.10%)
May 08, 2023	13.10	13.19	12.73	12.73	5,507	-0.20(-1.51%)
May 05, 2023	12.50	12.93	12.31	12.93	47,143	+0.96(+8.07%)
May 04, 2023	11.65	11.97	11.54	11.96	79,365	+0.42(+3.64%)
May 03, 2023	11.40	11.54	11.38	11.54	4,678	-0.16(-1.37%)
May 02, 2023	11.84	11.84	11.50	11.70	20,220	-0.56(-4.57%)
May 01, 2023	12.40	12.53	12.26	12.26	17,056	-0.20(-1.57%)
Apr 28, 2023	11.86	12.49	11.86	12.46	13,037	+0.57(+4.84%)
Apr 27, 2023	12.07	12.07	11.75	11.88	6,797	-0.01(-0.08%)
Apr 26, 2023	11.92	12.10	11.84	11.89	10,468	-0.22(-1.80%)
Apr 25, 2023	11.98	12.16	11.98	12.11	4,276	-0.04(-0.35%)
Apr 24, 2023	11.80	12.19	11.80	12.15	6,061	+0.17(+1.44%)
Apr 21, 2023	12.10	12.10	11.94	11.98	5,236	-0.12(-1.02%)
Apr 20, 2023	12.30	12.30	12.05	12.10	9,242	-0.24(-1.94%)
Apr 19, 2023	12.36	12.36	12.20	12.34	16,529	-0.04(-0.32%)
Apr 18, 2023	12.96	12.96	12.18	12.38	9,850	+0.08(+0.65%)
Apr 17, 2023	12.35	12.48	12.30	12.30	4,889	+0.07(+0.57%)
Apr 14, 2023	12.39	12.39	12.22	12.23	32,301	-0.16(-1.29%)
Apr 13, 2023	12.23	12.39	12.23	12.39	12,102	+0.13(+1.06%)
Apr 12, 2023	12.40	12.50	12.21	12.26	7,658	-0.21(-1.68%)
Apr 11, 2023	12.12	12.47	12.12	12.47	10,719	+0.54(+4.53%)
Apr 10, 2023	11.89	11.93	11.60	11.93	100,770	+0.20(+1.71%)
Apr 06, 2023	11.63	11.77	11.63	11.73	5,424	-0.02(-0.17%)
Apr 05, 2023	11.20	11.89	11.20	11.75	19,110	+0.12(+1.03%)
Apr 04, 2023	11.75	11.97	11.44	11.63	25,124	-0.32(-2.65%)

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.