Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
20.85
+0.03 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
20.85
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
AESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.92 | 20.97 | 20.84 | 20.85 | 20.85 | 0.14% | 15,369 |
| Dec 4, 2025 | 20.75 | 20.82 | 20.73 | 20.82 | 20.82 | 0.26% | 14,036 |
| Dec 3, 2025 | 20.62 | 20.77 | 20.62 | 20.77 | 20.77 | 0.93% | 18,145 |
| Dec 2, 2025 | 20.62 | 20.64 | 20.49 | 20.58 | 20.58 | 0.56% | 15,259 |
| Dec 1, 2025 | 20.39 | 20.57 | 20.39 | 20.46 | 20.46 | -0.70% | 9,941 |
| Nov 28, 2025 | 20.50 | 20.61 | 20.50 | 20.61 | 20.61 | 0.65% | 5,568 |
| Nov 26, 2025 | 20.45 | 20.51 | 20.45 | 20.47 | 20.47 | 1.04% | 19,612 |
| Nov 25, 2025 | 20.02 | 20.26 | 20.02 | 20.26 | 20.26 | 1.11% | 10,336 |
| Nov 24, 2025 | 19.97 | 20.06 | 19.97 | 20.04 | 20.04 | 2.18% | 21,909 |
| Nov 21, 2025 | 19.65 | 19.70 | 19.53 | 19.61 | 19.61 | 1.08% | 29,638 |
| Nov 20, 2025 | 20.19 | 20.22 | 19.35 | 19.40 | 19.40 | -2.41% | 21,591 |
| Nov 19, 2025 | 19.79 | 20.02 | 19.72 | 19.88 | 19.88 | 0.16% | 23,473 |
| Nov 18, 2025 | 19.72 | 19.95 | 19.67 | 19.85 | 19.85 | -0.41% | 9,564 |
| Nov 17, 2025 | 20.16 | 20.28 | 19.86 | 19.93 | 19.93 | -1.48% | 17,477 |
| Nov 14, 2025 | 20.15 | 20.36 | 20.15 | 20.23 | 20.23 | -0.27% | 13,174 |
| Nov 13, 2025 | 20.58 | 20.58 | 20.26 | 20.29 | 20.29 | -2.34% | 9,519 |
| Nov 12, 2025 | 20.82 | 20.82 | 20.74 | 20.77 | 20.77 | 0.10% | 23,079 |
| Nov 11, 2025 | 20.64 | 20.78 | 20.64 | 20.75 | 20.75 | -0.05% | 24,498 |
| Nov 10, 2025 | 20.68 | 20.83 | 20.61 | 20.76 | 20.76 | 1.91% | 54,743 |
| Nov 7, 2025 | 20.26 | 20.41 | 20.00 | 20.37 | 20.37 | -0.10% | 17,433 |
| Nov 6, 2025 | 20.65 | 20.67 | 20.39 | 20.39 | 20.39 | -1.64% | 26,299 |
| Nov 5, 2025 | 20.66 | 20.85 | 20.65 | 20.73 | 20.73 | 0.76% | 37,972 |
| Nov 4, 2025 | 20.74 | 20.74 | 20.57 | 20.57 | 20.57 | -2.13% | 29,787 |
| Nov 3, 2025 | 21.03 | 21.03 | 20.93 | 21.02 | 21.02 | -0.10% | 44,097 |
| Oct 31, 2025 | 20.88 | 21.07 | 20.88 | 21.04 | 21.04 | 0.81% | 52,116 |
| Oct 30, 2025 | 21.08 | 21.08 | 20.87 | 20.87 | 20.87 | -1.09% | 38,179 |
| Oct 29, 2025 | 21.19 | 21.19 | 21.02 | 21.10 | 21.10 | -0.19% | 35,659 |
| Oct 28, 2025 | 21.21 | 21.23 | 21.12 | 21.14 | 21.14 | -0.28% | 68,551 |
| Oct 27, 2025 | 21.13 | 21.20 | 21.11 | 21.20 | 21.20 | 1.29% | 19,366 |
| Oct 24, 2025 | 20.97 | 20.98 | 20.90 | 20.93 | 20.93 | 0.87% | 14,856 |
| Oct 23, 2025 | 20.63 | 20.76 | 20.63 | 20.75 | 20.75 | 1.02% | 20,200 |
| Oct 22, 2025 | 20.85 | 20.85 | 20.38 | 20.54 | 20.54 | -0.96% | 62,470 |
| Oct 21, 2025 | 20.71 | 20.83 | 20.71 | 20.74 | 20.74 | -0.05% | 26,568 |
| Oct 20, 2025 | 20.67 | 20.81 | 20.67 | 20.75 | 20.75 | 1.32% | 10,092 |
| Oct 17, 2025 | 20.38 | 20.51 | 20.38 | 20.48 | 20.48 | 0.20% | 30,561 |
| Oct 16, 2025 | 20.72 | 20.72 | 20.37 | 20.44 | 20.44 | -0.78% | 18,044 |
| Oct 15, 2025 | 20.61 | 20.69 | 20.46 | 20.60 | 20.60 | 0.82% | 7,003 |
| Oct 14, 2025 | 20.26 | 20.60 | 20.13 | 20.43 | 20.43 | -0.32% | 10,793 |
| Oct 13, 2025 | 20.33 | 20.50 | 20.33 | 20.50 | 20.50 | 2.19% | 18,303 |
| Oct 10, 2025 | 20.83 | 20.83 | 20.06 | 20.06 | 20.06 | -3.23% | 23,271 |
| Oct 9, 2025 | 20.73 | 20.76 | 20.67 | 20.73 | 20.73 | -0.58% | 11,907 |
| Oct 8, 2025 | 20.76 | 20.87 | 20.76 | 20.85 | 20.85 | 1.12% | 12,925 |
| Oct 7, 2025 | 20.91 | 20.91 | 20.62 | 20.62 | 20.62 | -0.87% | 22,390 |
| Oct 6, 2025 | 20.85 | 20.92 | 20.78 | 20.80 | 20.80 | 1.02% | 17,397 |
| Oct 3, 2025 | 20.72 | 20.75 | 20.57 | 20.59 | 20.59 | -0.34% | 14,757 |
| Oct 2, 2025 | 20.65 | 20.69 | 20.60 | 20.66 | 20.66 | 0.36% | 34,739 |
| Oct 1, 2025 | 20.53 | 20.59 | 20.52 | 20.59 | 20.58 | 0.02% | 7,705 |
| Sep 30, 2025 | 20.56 | 20.58 | 20.43 | 20.58 | 20.58 | 0.10% | 9,719 |
| Sep 29, 2025 | 20.62 | 20.62 | 20.55 | 20.56 | 20.56 | 0.53% | 6,173 |
| Sep 26, 2025 | 20.41 | 20.47 | 20.29 | 20.45 | 20.45 | 0.79% | 18,138 |