Skip to main content
Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
17.76
+0.14 (0.80%)
Dec 24, 2024, 12:48 PM EST - Market closed

AESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.7217.7717.7217.7617.760.81%23,176
Dec 23, 202417.4417.6217.4417.6217.620.92%31,754
Dec 20, 202417.3117.6117.2617.4617.461.17%30,548
Dec 19, 202417.3917.4417.2617.2617.26-0.19%22,275
Dec 18, 202417.9017.9017.2917.2917.29-2.87%56,438
Dec 17, 202417.9117.9117.7817.8017.80-0.95%27,108
Dec 16, 202417.9518.0117.9317.9717.970.73%60,211
Dec 13, 202417.7317.9517.7317.8417.84-0.11%22,295
Dec 12, 202417.8917.9317.8617.8617.86-0.50%42,922
Dec 11, 202417.9117.9817.8817.9517.921.18%26,226
Dec 10, 202417.8517.8517.7317.7417.71-0.28%17,446
Dec 9, 202417.9517.9517.7917.7917.76-1.43%46,936
Dec 6, 202418.0018.0818.0018.0518.020.43%27,708
Dec 5, 202418.0018.0417.9717.9717.94-0.69%40,031
Dec 4, 202418.0218.1218.0218.0918.060.86%21,879
Dec 3, 202417.8617.9417.8617.9417.910.17%27,566
Dec 2, 202417.8617.9117.8617.9117.880.56%21,014
Nov 29, 202417.8017.8417.8017.8117.780.68%12,332
Nov 27, 202417.6917.7017.6217.6917.66-0.45%16,818
Nov 26, 202417.7217.7817.7017.7717.740.79%26,035
Nov 25, 202417.7417.7417.5917.6317.60-0.17%10,186
Nov 22, 202417.5817.6717.5817.6617.630.24%17,291
Nov 21, 202417.4017.6517.4017.6217.590.86%24,746
Nov 20, 202417.3817.4717.3417.4717.440.21%9,560
Nov 19, 202417.3717.4517.3717.4317.400.43%27,009
Nov 18, 202417.3417.3917.3417.3617.330.32%23,747
Nov 15, 202417.3617.3617.2517.3017.27-1.68%12,224
Nov 14, 202417.7017.7017.5717.6017.57-0.56%11,775
Nov 13, 202417.7617.7817.7017.7017.67-0.28%43,110
Nov 12, 202417.7717.7717.6917.7517.72-0.42%20,690
Nov 11, 202417.8217.8517.7717.8217.79-0.11%38,750
Nov 8, 202417.7817.8617.7817.8417.810.51%25,031
Nov 7, 202417.6717.8117.6717.7517.721.15%28,943
Nov 6, 202417.4417.5517.3817.5517.522.62%15,799
Nov 5, 202417.1217.1417.0917.1017.071.06%25,132
Nov 4, 202416.9716.9816.9116.9216.89-0.24%22,788
Nov 1, 202417.0017.0916.9616.9616.930.18%18,062
Oct 31, 202417.0217.0516.9216.9316.90-1.66%36,087
Oct 30, 202417.2517.3217.2217.2217.19-0.49%18,140
Oct 29, 202417.1817.3517.1817.3017.270.60%8,407
Oct 28, 202417.2517.2517.1817.2017.170.26%19,716
Oct 25, 202417.3017.3117.1517.1517.120.12%24,670
Oct 24, 202417.1317.1717.0917.1317.100.23%9,784
Oct 23, 202417.2317.2316.9917.0917.06-1.27%16,715
Oct 22, 202417.2217.3417.2117.3117.28-0.40%20,855
Oct 21, 202417.2617.4917.2317.3817.350.23%40,370
Oct 18, 202417.2917.3617.2917.3417.310.52%29,817
Oct 17, 202417.3217.3517.2517.2517.220.06%30,822
Oct 16, 202417.2017.2517.1417.2417.210.29%15,407
Oct 15, 202417.3617.3617.1017.1917.16-1.32%19,943
Oct 14, 202417.2917.4517.2917.4217.391.16%27,598
Oct 11, 202417.2417.2817.2217.2217.190.70%27,575
Oct 10, 202417.1517.1717.0917.1017.07-0.70%17,456
Oct 9, 202417.0917.2217.0917.2217.190.75%28,203
Oct 8, 202417.0217.1017.0117.0917.061.38%19,301
Oct 7, 202416.9817.0116.8116.8616.83-0.91%11,833
Oct 4, 202416.9117.0216.9117.0216.990.87%8,684
Oct 3, 202416.8516.8916.7916.8716.84-0.12%23,066
Oct 2, 202416.9316.9416.8616.8916.860.24%28,785
Oct 1, 202416.8216.9116.7716.8516.82-0.84%8,819
Sep 30, 202416.9316.9916.8916.9916.960.25%3,036
Sep 27, 202416.9916.9916.9216.9516.92-0.12%31,826
Sep 26, 202417.0817.0816.9116.9716.940.47%17,347
Sep 25, 202416.9116.9216.8616.8916.860.01%4,132
Sep 24, 202416.8516.9016.8516.8916.860.24%7,867
Sep 23, 202416.8416.8716.7816.8516.820.23%14,938
Sep 20, 202416.7116.8216.7116.8116.78-0.29%20,312
Sep 19, 202416.7816.9216.7816.8616.832.00%34,996
Sep 18, 202416.5716.7016.5016.5316.50-0.28%12,295
Sep 17, 202416.7016.7016.5516.5816.55-0.14%15,825
Sep 16, 202416.5716.6016.5316.6016.570.18%23,274
Sep 13, 202416.5316.6816.4216.5716.540.42%33,634
Sep 12, 202416.4116.5116.3516.5016.470.79%10,087
Sep 11, 202416.0016.3715.9316.3716.341.73%22,137
Sep 10, 202416.0716.0915.9316.0916.070.53%7,050
Sep 9, 202415.9316.0115.9016.0115.980.98%19,548
Sep 6, 202416.1116.1115.7715.8515.82-1.80%11,806
Sep 5, 202416.1716.2516.0916.1416.11-0.55%15,961
Sep 4, 202416.2516.2916.1516.2316.20-0.25%33,222
Sep 3, 202416.5916.5916.2216.2716.24-2.75%19,596
Aug 30, 202416.6416.7316.5416.7316.701.33%30,335
Aug 29, 202416.6016.7116.5116.5116.48-0.34%24,402
Aug 28, 202416.6616.6616.4716.5716.54-0.62%8,083
Aug 27, 202416.5516.6916.5516.6716.640.30%19,726
Aug 26, 202416.7216.7216.5816.6216.59-0.66%25,517
Aug 23, 202416.6316.7616.5916.7316.701.15%12,970
Aug 22, 202416.7816.7816.5216.5416.51-1.12%18,157
Aug 21, 202416.6716.7716.6316.7316.700.35%13,140
Aug 20, 202416.7316.7316.6316.6716.640.01%22,819
Aug 19, 202416.5316.6716.4616.6716.641.09%20,856
Aug 16, 202416.4716.5216.4616.4916.46-13,996
Aug 15, 202416.3816.4916.3816.4916.461.66%17,910
Aug 14, 202416.3716.3716.1216.2216.190.48%21,319
Aug 13, 202415.9216.1415.9216.1416.122.09%26,424
Aug 12, 202415.8315.9215.8015.8115.79-0.12%17,978
Aug 9, 202415.7715.8415.7315.8315.800.61%17,153
Aug 8, 202415.6215.7315.6215.7315.712.92%4,197
Aug 7, 202415.6715.6715.2915.2915.26-0.93%4,935
Aug 6, 202415.5415.6515.4315.4315.401.11%29,187
Aug 5, 202415.0115.4215.0115.2615.24-2.65%26,834