Skip to main content
logo
Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
16.35
-0.24 (-1.48%)
Mar 27, 2026, 4:00 PM EDT - Market closed

AESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.4916.4916.3316.3516.35-1.48%16,106
Mar 26, 202616.9516.9516.5916.5916.59-2.90%20,396
Mar 25, 202617.1117.1517.0717.0917.091.10%1,780
Mar 24, 202616.8517.0216.8516.9016.90-0.24%18,548
Mar 23, 202617.0017.1716.9416.9416.941.26%40,332
Mar 20, 202616.9916.9916.6816.7316.73-1.82%25,313
Mar 19, 202616.8617.1216.8417.0417.04-0.18%30,258
Mar 18, 202617.2517.2517.0517.0717.07-0.93%28,898
Mar 17, 202617.2917.3017.2317.2317.230.35%36,444
Mar 16, 202617.2717.2717.1517.1717.171.36%41,547
Mar 13, 202617.1817.2016.9216.9416.94-0.53%25,049
Mar 12, 202617.3017.3017.0217.0317.03-2.18%11,061
Mar 11, 202617.5017.5017.3417.4117.410.12%46,836
Mar 10, 202617.4517.6217.3617.3917.39-0.17%31,333
Mar 9, 202616.9917.4616.9617.4217.421.28%22,745
Mar 6, 202617.2917.3217.1717.2017.20-1.77%135,339
Mar 5, 202617.6517.6917.3517.5117.51-1.24%29,924
Mar 4, 202617.6817.7417.5617.7317.731.60%17,978
Mar 3, 202617.2517.5417.2517.4517.45-2.35%20,681
Mar 2, 202617.6317.8717.6317.8717.870.47%21,369
Feb 27, 202617.7517.7917.6917.7917.79-0.19%22,750
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