Skip to main content
logo
Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
18.75
+0.29 (1.57%)
Apr 17, 2026, 4:00 PM EDT - Market closed

AESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202618.6118.7218.6118.7218.721.41%282
Apr 16, 202618.3918.4818.3118.4618.460.71%51,742
Apr 15, 202618.3218.3418.2318.3318.330.38%18,222
Apr 14, 202618.1418.2918.1418.2618.261.33%12,228
Apr 13, 202617.8418.0317.8418.0218.021.07%26,639
Apr 10, 202617.8917.9017.8317.8317.830.28%9,098
Apr 9, 202617.6717.8217.6717.7817.780.62%21,843
Apr 8, 202617.6917.7517.5917.6717.673.21%30,293
Apr 7, 202617.0317.1216.9317.1217.120.29%15,575
Apr 6, 202616.9317.1216.9317.0717.070.29%24,542
Apr 2, 202616.7317.0716.6517.0217.02-0.06%14,881
Apr 1, 202617.0317.1216.9617.0317.031.79%17,643
Mar 31, 202616.4116.7616.3716.7316.733.53%11,434
Mar 30, 202616.3516.3516.0916.1616.16-1.13%10,134
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