Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
15.94
+0.17 (1.10%)
Apr 16, 2025, 4:00 PM EDT - Market closed
AESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 15.75 | 15.87 | 15.43 | 15.61 | 15.61 | -2.09% | 20,975 |
| Apr 15, 2025 | 15.89 | 16.07 | 15.89 | 15.94 | 15.94 | 0.65% | 39,485 |
| Apr 14, 2025 | 16.03 | 16.07 | 15.80 | 15.84 | 15.84 | 0.44% | 17,018 |
| Apr 11, 2025 | 15.52 | 15.82 | 15.44 | 15.77 | 15.77 | 0.98% | 56,314 |
| Apr 10, 2025 | 15.79 | 15.84 | 15.27 | 15.62 | 15.62 | -3.06% | 42,746 |
| Apr 9, 2025 | 14.77 | 16.20 | 14.69 | 16.11 | 16.11 | 9.29% | 26,250 |
| Apr 8, 2025 | 15.38 | 15.38 | 14.58 | 14.74 | 14.74 | -1.54% | 68,357 |
| Apr 7, 2025 | 14.34 | 15.54 | 14.34 | 14.97 | 14.97 | -0.20% | 57,468 |
| Apr 4, 2025 | 15.35 | 15.45 | 15.00 | 15.00 | 15.00 | -5.78% | 33,967 |
| Apr 3, 2025 | 16.13 | 16.19 | 15.91 | 15.92 | 15.92 | -5.21% | 37,651 |
| Apr 2, 2025 | 16.76 | 16.80 | 16.70 | 16.80 | 16.80 | 1.11% | 7,436 |
| Apr 1, 2025 | 16.49 | 16.67 | 16.49 | 16.61 | 16.61 | 0.73% | 16,732 |
| Mar 31, 2025 | 16.19 | 16.53 | 16.19 | 16.49 | 16.49 | 0.43% | 13,739 |
| Mar 28, 2025 | 16.79 | 16.83 | 16.40 | 16.42 | 16.42 | -2.79% | 74,861 |
| Mar 27, 2025 | 17.03 | 17.03 | 16.88 | 16.89 | 16.89 | -0.36% | 15,589 |
| Mar 26, 2025 | 17.05 | 17.05 | 16.91 | 16.95 | 16.95 | -1.26% | 19,274 |
| Mar 25, 2025 | 17.11 | 17.26 | 17.08 | 17.17 | 17.17 | 0.47% | 25,412 |
| Mar 24, 2025 | 16.96 | 17.13 | 16.96 | 17.09 | 17.09 | 2.40% | 44,465 |
| Mar 21, 2025 | 16.58 | 16.69 | 16.57 | 16.69 | 16.69 | 0.54% | 22,025 |
| Mar 20, 2025 | 16.55 | 16.64 | 16.55 | 16.60 | 16.60 | -0.24% | 23,003 |
| Mar 19, 2025 | 16.51 | 16.66 | 16.51 | 16.64 | 16.64 | 1.59% | 23,077 |
| Mar 18, 2025 | 16.35 | 16.43 | 16.31 | 16.38 | 16.38 | -1.38% | 51,129 |
| Mar 17, 2025 | 16.56 | 16.67 | 16.49 | 16.61 | 16.61 | 0.91% | 29,516 |
| Mar 14, 2025 | 16.40 | 16.46 | 16.38 | 16.46 | 16.46 | 2.36% | 30,323 |
| Mar 13, 2025 | 16.30 | 16.30 | 16.04 | 16.08 | 16.08 | -2.31% | 16,053 |
| Mar 12, 2025 | 16.57 | 16.57 | 16.30 | 16.46 | 16.46 | 0.37% | 24,488 |
| Mar 11, 2025 | 16.31 | 16.50 | 16.20 | 16.40 | 16.40 | -0.17% | 19,765 |
| Mar 10, 2025 | 16.78 | 16.83 | 16.35 | 16.43 | 16.43 | -3.53% | 17,434 |
| Mar 7, 2025 | 16.70 | 17.06 | 16.67 | 17.03 | 17.03 | 0.18% | 37,870 |
| Mar 6, 2025 | 17.17 | 17.25 | 16.97 | 17.00 | 17.00 | -2.59% | 25,197 |
| Mar 5, 2025 | 17.25 | 17.48 | 17.23 | 17.45 | 17.45 | 1.35% | 22,647 |
| Mar 4, 2025 | 17.25 | 17.49 | 17.22 | 17.22 | 17.22 | -1.66% | 10,536 |
| Mar 3, 2025 | 17.80 | 17.86 | 17.42 | 17.51 | 17.51 | -0.96% | 15,871 |
| Feb 28, 2025 | 17.38 | 17.71 | 17.37 | 17.68 | 17.68 | 1.38% | 10,186 |
| Feb 27, 2025 | 17.72 | 17.80 | 17.44 | 17.44 | 17.44 | -2.13% | 45,829 |
| Feb 26, 2025 | 17.76 | 17.97 | 17.75 | 17.82 | 17.82 | 0.61% | 31,492 |
| Feb 25, 2025 | 17.82 | 17.82 | 17.62 | 17.71 | 17.71 | -0.61% | 9,659 |
| Feb 24, 2025 | 18.00 | 18.00 | 17.82 | 17.82 | 17.82 | -0.89% | 30,294 |
| Feb 21, 2025 | 18.27 | 18.27 | 17.97 | 17.98 | 17.98 | -1.64% | 12,382 |
| Feb 20, 2025 | 18.32 | 18.33 | 18.19 | 18.28 | 18.28 | -0.60% | 34,029 |
| Feb 19, 2025 | 18.49 | 18.49 | 18.26 | 18.39 | 18.39 | 0.22% | 21,165 |
| Feb 18, 2025 | 18.30 | 18.35 | 18.26 | 18.35 | 18.35 | -0.11% | 156,939 |
| Feb 14, 2025 | 18.26 | 18.37 | 18.26 | 18.37 | 18.37 | - | 27,895 |
| Feb 13, 2025 | 18.09 | 18.40 | 18.09 | 18.37 | 18.37 | 1.68% | 81,007 |
| Feb 12, 2025 | 18.01 | 18.11 | 17.95 | 18.07 | 18.07 | -0.25% | 26,644 |
| Feb 11, 2025 | 18.11 | 18.14 | 18.04 | 18.11 | 18.11 | -0.26% | 19,423 |
| Feb 10, 2025 | 18.16 | 18.18 | 18.10 | 18.16 | 18.16 | 0.72% | 30,357 |
| Feb 7, 2025 | 18.22 | 18.24 | 18.01 | 18.03 | 18.03 | -0.44% | 50,218 |
| Feb 6, 2025 | 18.11 | 18.15 | 18.03 | 18.11 | 18.11 | 0.22% | 20,087 |
| Feb 5, 2025 | 17.93 | 18.07 | 17.93 | 18.07 | 18.07 | 0.74% | 38,100 |