Skip to main content
logo
Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
19.24
+0.19 (0.98%)
Jul 3, 2025, 1:00 PM - Market closed

AESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202519.1819.2419.1819.2419.240.98%22,512
Jul 2, 202519.0519.0518.9819.0519.050.46%7,055
Jul 1, 202519.0419.0418.9418.9618.960.07%15,534
Jun 30, 202519.1019.1018.9518.9518.950.19%39,037
Jun 27, 202518.9718.9718.7718.9118.910.51%6,850
Jun 26, 202518.7218.8418.7218.8218.820.98%15,486
Jun 25, 202518.7718.7718.6118.6418.64-0.85%22,301
Jun 24, 202518.6118.8018.6018.8018.801.80%21,638
Jun 23, 202518.2518.4618.1718.4618.461.28%15,213
Jun 20, 202518.4118.4118.2218.2318.23-0.06%21,526
Jun 18, 202518.2118.3218.2118.2418.240.42%18,878
Jun 17, 202518.2618.3018.1218.1718.17-0.88%17,069
Jun 16, 202518.2618.3718.2518.3318.331.70%21,713
Jun 13, 202518.0718.1818.0218.0218.02-1.17%8,333
Jun 12, 202518.2418.3118.2318.2318.23-0.36%13,120
Jun 11, 202518.3518.4318.2818.3018.30-0.28%15,022
Jun 10, 202518.3118.3718.2718.3518.350.55%9,765
Jun 9, 202518.2418.3418.2318.2518.25-0.04%20,335
Jun 6, 202518.2118.2618.2018.2618.261.65%18,239
Jun 5, 202518.0818.1817.9017.9617.96-0.50%19,010
Jun 4, 202518.0718.2418.0518.0518.05-0.17%13,216
Jun 3, 202517.9218.1317.9218.0818.080.52%11,993
Jun 2, 202517.8618.0017.8317.9917.990.27%15,129
May 30, 202517.7717.9517.7317.9417.940.55%6,987
May 29, 202517.8317.8917.8017.8417.84-0.22%30,913
May 28, 202518.0018.0217.7917.8817.88-0.71%13,596
May 27, 202517.9118.0117.8618.0118.011.97%8,958
May 23, 202517.6417.7317.6317.6617.66-0.52%16,005
May 22, 202517.7417.8717.7417.7517.750.02%13,470
May 21, 202518.0518.0517.6917.7517.75-1.53%16,734
May 20, 202518.0518.0717.9418.0218.02-0.43%15,728
May 19, 202518.0118.1417.9718.1018.100.11%31,832
May 16, 202517.9218.0817.9118.0818.081.01%21,828
May 15, 202517.7917.9617.7917.9017.900.21%36,153
May 14, 202517.8717.8817.8117.8617.860.19%24,455
May 13, 202517.7817.8517.7817.8317.831.34%27,930
May 12, 202517.5417.6117.4917.6017.592.91%13,361
May 9, 202517.0517.1017.0517.1017.10-0.25%8,456
May 8, 202517.3317.3317.0917.1417.140.88%41,679
May 7, 202516.9917.0616.8916.9916.990.41%17,815
May 6, 202516.8417.0116.8416.9216.92-0.65%18,682
May 5, 202516.9617.1216.9617.0317.03-0.35%17,271
May 2, 202516.9817.1216.9817.0917.091.77%20,211
May 1, 202516.9316.9316.7916.7916.790.49%7,709
Apr 30, 202516.4516.7116.4416.7116.71-6,419
Apr 29, 202516.5516.7116.5516.7116.710.78%14,376
Apr 28, 202516.6416.6416.4116.5816.580.37%12,058
Apr 25, 202516.4116.5216.4116.5216.520.79%12,101
Apr 24, 202516.0716.4316.0716.3916.391.93%20,652
Apr 23, 202516.1816.2016.0316.0816.081.97%37,672