Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
17.25
-0.01 (-0.06%)
Dec 26, 2025, 4:00 PM EST - Market closed
AESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 17.26 | 17.26 | 17.20 | 17.25 | 17.25 | -0.06% | 12,508 |
| Dec 24, 2025 | 17.22 | 17.26 | 17.21 | 17.26 | 17.26 | 0.41% | 12,170 |
| Dec 23, 2025 | 17.12 | 17.20 | 17.12 | 17.19 | 17.19 | 0.35% | 16,970 |
| Dec 22, 2025 | 17.11 | 17.17 | 17.11 | 17.13 | 17.13 | 0.41% | 39,346 |
| Dec 19, 2025 | 16.96 | 17.07 | 16.96 | 17.06 | 17.06 | 1.19% | 33,724 |
| Dec 18, 2025 | 16.84 | 16.90 | 16.78 | 16.86 | 16.86 | 1.08% | 31,870 |
| Dec 17, 2025 | 16.90 | 16.90 | 16.64 | 16.68 | 16.68 | -1.42% | 89,363 |
| Dec 16, 2025 | 17.19 | 17.19 | 16.81 | 16.92 | 16.92 | -0.18% | 180,253 |
| Dec 15, 2025 | 16.99 | 17.01 | 16.84 | 16.95 | 16.95 | 0.24% | 154,047 |
| Dec 12, 2025 | 17.06 | 17.06 | 16.85 | 16.91 | 16.91 | -19.86% | 42,510 |
| Dec 11, 2025 | 20.96 | 21.10 | 20.87 | 21.10 | 17.20 | 0.29% | 29,407 |
| Dec 10, 2025 | 20.81 | 21.10 | 20.81 | 21.04 | 17.15 | 0.81% | 23,013 |
| Dec 9, 2025 | 20.86 | 20.91 | 20.85 | 20.87 | 17.01 | - | 13,298 |
| Dec 8, 2025 | 20.98 | 20.98 | 20.81 | 20.87 | 17.01 | 0.10% | 16,630 |
| Dec 5, 2025 | 20.92 | 20.97 | 20.84 | 20.85 | 16.99 | 0.14% | 15,369 |
| Dec 4, 2025 | 20.75 | 20.82 | 20.73 | 20.82 | 16.97 | 0.26% | 14,036 |
| Dec 3, 2025 | 20.62 | 20.77 | 20.62 | 20.77 | 16.93 | 0.93% | 18,145 |
| Dec 2, 2025 | 20.62 | 20.64 | 20.49 | 20.58 | 16.77 | 0.56% | 15,259 |
| Dec 1, 2025 | 20.39 | 20.57 | 20.39 | 20.46 | 16.68 | -0.70% | 9,941 |
| Nov 28, 2025 | 20.50 | 20.61 | 20.50 | 20.61 | 16.79 | 0.65% | 5,568 |
| Nov 26, 2025 | 20.45 | 20.51 | 20.45 | 20.47 | 16.69 | 1.04% | 19,612 |
| Nov 25, 2025 | 20.02 | 20.26 | 20.02 | 20.26 | 16.51 | 1.11% | 10,336 |
| Nov 24, 2025 | 19.97 | 20.06 | 19.97 | 20.04 | 16.33 | 2.18% | 21,909 |
| Nov 21, 2025 | 19.65 | 19.70 | 19.53 | 19.61 | 15.98 | 1.08% | 29,638 |
| Nov 20, 2025 | 20.19 | 20.22 | 19.35 | 19.40 | 15.81 | -2.41% | 21,591 |
| Nov 19, 2025 | 19.79 | 20.02 | 19.72 | 19.88 | 16.20 | 0.16% | 23,473 |
| Nov 18, 2025 | 19.72 | 19.95 | 19.67 | 19.85 | 16.18 | -0.41% | 9,564 |
| Nov 17, 2025 | 20.16 | 20.28 | 19.86 | 19.93 | 16.24 | -1.48% | 17,477 |
| Nov 14, 2025 | 20.15 | 20.36 | 20.15 | 20.23 | 16.49 | -0.27% | 13,174 |
| Nov 13, 2025 | 20.58 | 20.58 | 20.26 | 20.29 | 16.53 | -2.34% | 9,519 |
| Nov 12, 2025 | 20.82 | 20.82 | 20.74 | 20.77 | 16.93 | 0.10% | 23,079 |
| Nov 11, 2025 | 20.64 | 20.78 | 20.64 | 20.75 | 16.91 | -0.05% | 24,498 |
| Nov 10, 2025 | 20.68 | 20.83 | 20.61 | 20.76 | 16.92 | 1.91% | 54,743 |
| Nov 7, 2025 | 20.26 | 20.41 | 20.00 | 20.37 | 16.60 | -0.10% | 17,433 |
| Nov 6, 2025 | 20.65 | 20.67 | 20.39 | 20.39 | 16.62 | -1.64% | 26,299 |
| Nov 5, 2025 | 20.66 | 20.85 | 20.65 | 20.73 | 16.90 | 0.76% | 37,972 |
| Nov 4, 2025 | 20.74 | 20.74 | 20.57 | 20.57 | 16.77 | -2.13% | 29,787 |
| Nov 3, 2025 | 21.03 | 21.03 | 20.93 | 21.02 | 17.13 | -0.10% | 44,097 |
| Oct 31, 2025 | 20.88 | 21.07 | 20.88 | 21.04 | 17.15 | 0.81% | 52,116 |
| Oct 30, 2025 | 21.08 | 21.08 | 20.87 | 20.87 | 17.01 | -1.09% | 38,179 |
| Oct 29, 2025 | 21.19 | 21.19 | 21.02 | 21.10 | 17.20 | -0.19% | 35,659 |
| Oct 28, 2025 | 21.21 | 21.23 | 21.12 | 21.14 | 17.23 | -0.28% | 68,551 |
| Oct 27, 2025 | 21.13 | 21.20 | 21.11 | 21.20 | 17.28 | 1.29% | 19,366 |
| Oct 24, 2025 | 20.97 | 20.98 | 20.90 | 20.93 | 17.06 | 0.87% | 14,856 |
| Oct 23, 2025 | 20.63 | 20.76 | 20.63 | 20.75 | 16.91 | 1.02% | 20,200 |
| Oct 22, 2025 | 20.85 | 20.85 | 20.38 | 20.54 | 16.74 | -0.96% | 62,470 |
| Oct 21, 2025 | 20.71 | 20.83 | 20.71 | 20.74 | 16.90 | -0.05% | 26,568 |
| Oct 20, 2025 | 20.67 | 20.81 | 20.67 | 20.75 | 16.91 | 1.32% | 10,092 |
| Oct 17, 2025 | 20.38 | 20.51 | 20.38 | 20.48 | 16.69 | 0.20% | 30,561 |
| Oct 16, 2025 | 20.72 | 20.72 | 20.37 | 20.44 | 16.66 | -0.78% | 18,044 |