Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
18.96
-0.38 (-1.96%)
At close: Aug 1, 2025, 4:00 PM
18.96
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
AESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.07 | 19.07 | 18.94 | 18.96 | 18.96 | -1.96% | 16,562 |
| Jul 31, 2025 | 19.52 | 19.53 | 19.34 | 19.34 | 19.34 | 0.10% | 6,309 |
| Jul 30, 2025 | 19.40 | 19.46 | 19.28 | 19.32 | 19.32 | -0.16% | 37,213 |
| Jul 29, 2025 | 19.39 | 19.40 | 19.34 | 19.35 | 19.35 | -0.68% | 17,843 |
| Jul 28, 2025 | 19.50 | 19.52 | 19.44 | 19.48 | 19.48 | -0.03% | 16,516 |
| Jul 25, 2025 | 19.49 | 19.54 | 19.47 | 19.49 | 19.49 | -0.03% | 20,952 |
| Jul 24, 2025 | 19.53 | 19.55 | 19.49 | 19.50 | 19.50 | -0.03% | 12,816 |
| Jul 23, 2025 | 19.38 | 19.50 | 19.38 | 19.50 | 19.50 | 0.51% | 22,078 |
| Jul 22, 2025 | 19.39 | 19.42 | 19.34 | 19.40 | 19.40 | 0.01% | 14,286 |
| Jul 21, 2025 | 19.35 | 19.48 | 19.35 | 19.40 | 19.40 | 0.41% | 18,717 |
| Jul 18, 2025 | 19.37 | 19.37 | 19.24 | 19.32 | 19.32 | 0.13% | 37,720 |
| Jul 17, 2025 | 19.10 | 19.31 | 19.10 | 19.29 | 19.29 | 0.75% | 92,714 |
| Jul 16, 2025 | 19.11 | 19.16 | 18.99 | 19.15 | 19.15 | 0.47% | 18,123 |
| Jul 15, 2025 | 19.16 | 19.17 | 19.06 | 19.06 | 19.06 | -0.79% | 18,871 |
| Jul 14, 2025 | 19.01 | 19.22 | 19.01 | 19.21 | 19.21 | 0.95% | 28,080 |
| Jul 11, 2025 | 19.05 | 19.06 | 19.01 | 19.03 | 19.03 | -0.63% | 13,869 |
| Jul 10, 2025 | 19.13 | 19.19 | 19.10 | 19.15 | 19.15 | -0.01% | 14,950 |
| Jul 9, 2025 | 19.12 | 19.15 | 19.07 | 19.15 | 19.15 | 0.51% | 22,042 |
| Jul 8, 2025 | 19.02 | 19.09 | 19.02 | 19.05 | 19.05 | -0.35% | 11,765 |
| Jul 7, 2025 | 19.15 | 19.17 | 19.07 | 19.12 | 19.12 | -0.60% | 29,580 |
| Jul 3, 2025 | 19.18 | 19.24 | 19.18 | 19.24 | 19.24 | 0.98% | 22,512 |
| Jul 2, 2025 | 19.05 | 19.05 | 18.98 | 19.05 | 19.05 | 0.46% | 7,055 |
| Jul 1, 2025 | 19.04 | 19.04 | 18.94 | 18.96 | 18.96 | 0.07% | 15,534 |
| Jun 30, 2025 | 19.10 | 19.10 | 18.95 | 18.95 | 18.95 | 0.19% | 39,037 |
| Jun 27, 2025 | 18.97 | 18.97 | 18.77 | 18.91 | 18.91 | 0.51% | 6,850 |
| Jun 26, 2025 | 18.72 | 18.84 | 18.72 | 18.82 | 18.82 | 0.98% | 15,486 |
| Jun 25, 2025 | 18.77 | 18.77 | 18.61 | 18.64 | 18.64 | -0.85% | 22,301 |
| Jun 24, 2025 | 18.61 | 18.80 | 18.60 | 18.80 | 18.80 | 1.80% | 21,638 |
| Jun 23, 2025 | 18.25 | 18.46 | 18.17 | 18.46 | 18.46 | 1.28% | 15,213 |
| Jun 20, 2025 | 18.41 | 18.41 | 18.22 | 18.23 | 18.23 | -0.06% | 21,526 |
| Jun 18, 2025 | 18.21 | 18.32 | 18.21 | 18.24 | 18.24 | 0.42% | 18,878 |
| Jun 17, 2025 | 18.26 | 18.30 | 18.12 | 18.17 | 18.17 | -0.88% | 17,069 |
| Jun 16, 2025 | 18.26 | 18.37 | 18.25 | 18.33 | 18.33 | 1.70% | 21,713 |
| Jun 13, 2025 | 18.07 | 18.18 | 18.02 | 18.02 | 18.02 | -1.17% | 8,333 |
| Jun 12, 2025 | 18.24 | 18.31 | 18.23 | 18.23 | 18.23 | -0.36% | 13,120 |
| Jun 11, 2025 | 18.35 | 18.43 | 18.28 | 18.30 | 18.30 | -0.28% | 15,022 |
| Jun 10, 2025 | 18.31 | 18.37 | 18.27 | 18.35 | 18.35 | 0.55% | 9,765 |
| Jun 9, 2025 | 18.24 | 18.34 | 18.23 | 18.25 | 18.25 | -0.04% | 20,335 |
| Jun 6, 2025 | 18.21 | 18.26 | 18.20 | 18.26 | 18.26 | 1.65% | 18,239 |
| Jun 5, 2025 | 18.08 | 18.18 | 17.90 | 17.96 | 17.96 | -0.50% | 19,010 |
| Jun 4, 2025 | 18.07 | 18.24 | 18.05 | 18.05 | 18.05 | -0.17% | 13,216 |
| Jun 3, 2025 | 17.92 | 18.13 | 17.92 | 18.08 | 18.08 | 0.52% | 11,993 |
| Jun 2, 2025 | 17.86 | 18.00 | 17.83 | 17.99 | 17.99 | 0.27% | 15,129 |
| May 30, 2025 | 17.77 | 17.95 | 17.73 | 17.94 | 17.94 | 0.55% | 6,987 |
| May 29, 2025 | 17.83 | 17.89 | 17.80 | 17.84 | 17.84 | -0.22% | 30,913 |
| May 28, 2025 | 18.00 | 18.02 | 17.79 | 17.88 | 17.88 | -0.71% | 13,596 |
| May 27, 2025 | 17.91 | 18.01 | 17.86 | 18.01 | 18.01 | 1.97% | 8,958 |
| May 23, 2025 | 17.64 | 17.73 | 17.63 | 17.66 | 17.66 | -0.52% | 16,005 |
| May 22, 2025 | 17.74 | 17.87 | 17.74 | 17.75 | 17.75 | 0.02% | 13,470 |
| May 21, 2025 | 18.05 | 18.05 | 17.69 | 17.75 | 17.75 | -1.53% | 16,734 |