Skip to main content
logo
Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
17.79
-0.03 (-0.19%)
Feb 27, 2026, 4:00 PM EST - Market closed

AESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.6217.8217.6217.8217.82-610
Feb 26, 202617.7817.8517.6917.8217.82-0.56%22,645
Feb 25, 202617.9017.9617.8617.9217.920.56%139,601
Feb 24, 202617.6417.8417.6417.8217.821.53%101,297
Feb 23, 202617.6417.6417.5017.5517.55-1.06%10,599
Feb 20, 202617.5717.7717.5717.7417.740.74%38,331
Feb 19, 202617.6217.6317.5417.6117.610.06%16,940
Feb 18, 202617.7017.7117.5617.6017.600.37%18,627
Feb 17, 202617.5017.6217.3417.5417.54-0.03%26,272
Feb 13, 202617.3617.6317.3617.5417.540.92%21,676
Feb 12, 202617.7717.7717.3817.3817.38-2.05%12,444
Feb 11, 202617.6417.7517.6417.7417.740.42%32,382
Feb 10, 202617.7217.7917.6717.6717.67-0.17%12,372
Feb 9, 202617.5917.7317.5917.7017.700.85%13,360
Feb 6, 202617.3417.5517.2917.5517.553.05%26,411
Feb 5, 202617.1217.2017.0117.0317.03-1.16%20,832
Feb 4, 202617.4717.4817.1217.2317.23-1.88%27,755
Feb 3, 202617.7217.7917.3617.5617.56-0.57%43,812
Feb 2, 202617.4317.7217.4317.6617.660.57%24,074
Jan 30, 202617.7317.7317.5017.5617.56-1.68%10,169
Jan 29, 202617.9117.9117.6817.8617.860.34%26,255
Jan 28, 202617.8217.8317.7817.8017.800.23%22,560
Jan 27, 202617.7217.7917.7217.7617.760.79%21,004
Jan 26, 202617.5917.7017.5917.6217.620.06%26,773
Jan 23, 202617.6417.6817.5717.6117.61-0.23%44,783
Jan 22, 202617.7117.7517.6417.6517.650.46%37,920
Jan 21, 202617.4617.6017.4217.5717.571.27%502,965
Jan 20, 202617.2917.5117.2917.3517.35-1.36%99,360
Jan 16, 202617.6617.6717.5817.5917.59-0.28%40,852
Jan 15, 202617.7217.7717.6217.6417.640.34%60,828
Jan 14, 202617.5117.5917.4617.5817.58-0.17%18,846
Jan 13, 202617.5917.6117.5517.6117.610.17%23,666
Jan 12, 202617.3817.5817.3817.5817.580.69%23,311
Jan 9, 202617.4017.5317.3717.4617.460.78%16,798
Jan 8, 202617.3317.3517.3117.3317.33-0.29%30,253
Jan 7, 202617.4517.4717.3517.3817.38-0.83%40,039
Jan 6, 202617.3517.5217.3517.5217.521.04%56,277
Jan 5, 202617.3117.4017.3117.3417.341.01%21,770
Jan 2, 202617.0817.1717.0517.1717.171.26%12,964
Dec 31, 202517.0517.0916.9316.9516.95-0.69%21,255
Dec 30, 202517.2217.2217.0717.0717.07-0.58%56,227
Dec 29, 202517.1717.2017.1017.1717.17-0.46%48,452
Dec 26, 202517.2617.2617.2017.2517.25-0.06%12,508
Dec 24, 202517.2217.2617.2117.2617.260.41%12,170
Dec 23, 202517.1217.2017.1217.1917.190.35%16,970
Dec 22, 202517.1117.1717.1117.1317.130.41%39,346
Dec 19, 202516.9617.0716.9617.0617.061.19%33,724
Dec 18, 202516.8416.9016.7816.8616.861.08%31,870
Dec 17, 202516.9016.9016.6416.6816.68-1.42%89,363
Dec 16, 202517.1917.1916.8116.9216.92-0.18%180,253