Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
19.71
+0.01 (0.07%)
Aug 25, 2025, 11:32 AM - Market open
AESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.43 | 19.75 | 19.42 | 19.69 | 19.69 | 1.60% | 20,512 |
| Aug 21, 2025 | 19.37 | 19.42 | 19.31 | 19.38 | 19.38 | -0.53% | 30,575 |
| Aug 20, 2025 | 19.44 | 19.50 | 19.28 | 19.49 | 19.49 | -0.03% | 35,279 |
| Aug 19, 2025 | 19.59 | 19.62 | 19.48 | 19.49 | 19.49 | -0.92% | 26,119 |
| Aug 18, 2025 | 19.68 | 19.71 | 19.65 | 19.67 | 19.67 | -0.06% | 14,399 |
| Aug 15, 2025 | 19.70 | 19.74 | 19.68 | 19.68 | 19.68 | -0.12% | 8,058 |
| Aug 14, 2025 | 19.61 | 19.72 | 19.61 | 19.71 | 19.71 | -0.36% | 3,703 |
| Aug 13, 2025 | 19.75 | 19.78 | 19.71 | 19.78 | 19.78 | 0.43% | 6,763 |
| Aug 12, 2025 | 19.66 | 19.70 | 19.65 | 19.69 | 19.69 | 1.54% | 8,617 |
| Aug 11, 2025 | 19.44 | 19.49 | 19.38 | 19.40 | 19.40 | -0.08% | 16,757 |
| Aug 8, 2025 | 19.38 | 19.43 | 19.36 | 19.41 | 19.41 | 0.57% | 9,855 |
| Aug 7, 2025 | 19.42 | 19.42 | 19.17 | 19.30 | 19.30 | -0.48% | 9,757 |
| Aug 6, 2025 | 19.24 | 19.40 | 19.24 | 19.39 | 19.39 | 1.16% | 6,923 |
| Aug 5, 2025 | 19.14 | 19.34 | 19.14 | 19.17 | 19.17 | -0.57% | 17,406 |
| Aug 4, 2025 | 19.07 | 19.30 | 19.07 | 19.28 | 19.28 | 1.69% | 13,985 |
| 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 |