Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
20.45
+0.03 (0.13%)
Sep 17, 2025, 4:00 PM EDT - Market closed
AESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.42 | 20.47 | 20.31 | 20.45 | 20.45 | 0.15% | 18,179 |
| Sep 16, 2025 | 20.41 | 20.42 | 20.32 | 20.42 | 20.42 | -0.17% | 22,339 |
| Sep 15, 2025 | 20.39 | 20.46 | 20.36 | 20.45 | 20.45 | 0.79% | 60,530 |
| Sep 12, 2025 | 20.24 | 20.32 | 20.23 | 20.29 | 20.29 | 0.14% | 104,440 |
| Sep 11, 2025 | 20.05 | 20.27 | 20.05 | 20.26 | 20.26 | 1.25% | 50,173 |
| Sep 10, 2025 | 20.20 | 20.20 | 19.99 | 20.01 | 20.01 | -0.48% | 23,893 |
| Sep 9, 2025 | 20.06 | 20.11 | 20.02 | 20.11 | 20.11 | 0.34% | 38,396 |
| Sep 8, 2025 | 20.00 | 20.05 | 20.00 | 20.04 | 20.04 | 0.44% | 19,297 |
| Sep 5, 2025 | 19.87 | 19.95 | 19.86 | 19.95 | 19.95 | 0.04% | 42,948 |
| Sep 4, 2025 | 19.84 | 19.94 | 19.79 | 19.94 | 19.94 | 0.93% | 21,826 |
| Sep 3, 2025 | 19.74 | 19.76 | 19.69 | 19.76 | 19.76 | 0.41% | 13,717 |
| Sep 2, 2025 | 19.63 | 19.68 | 19.55 | 19.68 | 19.68 | 0.05% | 8,539 |
| Aug 29, 2025 | 19.73 | 19.76 | 19.67 | 19.67 | 19.67 | -0.93% | 17,259 |
| Aug 28, 2025 | 19.72 | 19.87 | 19.72 | 19.86 | 19.86 | 0.33% | 9,320 |
| Aug 27, 2025 | 19.74 | 19.79 | 19.66 | 19.79 | 19.79 | 0.50% | 44,222 |
| Aug 26, 2025 | 19.67 | 19.69 | 19.61 | 19.69 | 19.69 | 0.46% | 55,219 |
| Aug 25, 2025 | 19.67 | 19.74 | 19.60 | 19.60 | 19.60 | -0.47% | 28,307 |
| 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 |