Skip to main content
logo
Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
17.66
+0.10 (0.57%)
Feb 2, 2026, 4:00 PM EST - Market closed

AESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202617.4317.7217.4317.6617.660.57%687
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
Dec 15, 202516.9917.0116.8416.9516.950.24%154,047
Dec 12, 202517.0617.0616.8516.9116.91-19.86%42,510
Dec 11, 202520.9621.1020.8721.1017.200.29%29,407
Dec 10, 202520.8121.1020.8121.0417.150.81%23,013
Dec 9, 202520.8620.9120.8520.8717.01-13,298
Dec 8, 202520.9820.9820.8120.8717.010.10%16,630
Dec 5, 202520.9220.9720.8420.8516.990.14%15,369
Dec 4, 202520.7520.8220.7320.8216.970.26%14,036
Dec 3, 202520.6220.7720.6220.7716.930.93%18,145
Dec 2, 202520.6220.6420.4920.5816.770.56%15,259
Dec 1, 202520.3920.5720.3920.4616.68-0.70%9,941
Nov 28, 202520.5020.6120.5020.6116.790.65%5,568
Nov 26, 202520.4520.5120.4520.4716.691.04%19,612
Nov 25, 202520.0220.2620.0220.2616.511.11%10,336
Nov 24, 202519.9720.0619.9720.0416.332.18%21,909
Nov 21, 202519.6519.7019.5319.6115.981.08%29,638
Nov 20, 202520.1920.2219.3519.4015.81-2.41%21,591
Nov 19, 202519.7920.0219.7219.8816.200.16%23,473