Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
20.24
-0.04 (-0.20%)
At close: May 29, 2026, 4:00 PM EDT
20.24
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
AESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 20.27 | 20.35 | 20.19 | 20.23 | - | -0.25% | 25,629 |
| May 28, 2026 | 20.09 | 20.30 | 19.98 | 20.28 | 20.28 | 0.85% | 26,006 |
| May 27, 2026 | 20.30 | 20.30 | 20.07 | 20.11 | 20.11 | -0.20% | 20,944 |
| May 26, 2026 | 20.09 | 20.16 | 20.05 | 20.15 | 20.15 | 1.87% | 8,262 |
| May 22, 2026 | 19.82 | 19.87 | 19.78 | 19.78 | 19.78 | 0.61% | 23,963 |
| May 21, 2026 | 19.47 | 19.72 | 19.47 | 19.66 | 19.66 | 0.41% | 27,095 |
| May 20, 2026 | 19.32 | 19.59 | 19.30 | 19.58 | 19.58 | 2.14% | 52,104 |
| May 19, 2026 | 19.16 | 19.31 | 19.14 | 19.17 | 19.17 | -0.76% | 6,950 |
| May 18, 2026 | 19.36 | 19.40 | 19.23 | 19.32 | 19.32 | -0.37% | 10,949 |
| May 15, 2026 | 19.60 | 19.60 | 19.39 | 19.39 | 19.39 | -2.37% | 9,425 |
| May 14, 2026 | 19.83 | 19.94 | 19.82 | 19.86 | 19.86 | 0.39% | 28,043 |
| May 13, 2026 | 19.66 | 19.83 | 19.66 | 19.78 | 19.78 | 0.83% | 16,215 |
| May 12, 2026 | 19.65 | 19.65 | 19.34 | 19.62 | 19.62 | -1.13% | 30,573 |
| May 11, 2026 | 19.81 | 19.89 | 19.76 | 19.85 | 19.85 | 0.66% | 37,584 |
| May 8, 2026 | 19.65 | 19.72 | 19.62 | 19.72 | 19.71 | 1.57% | 35,282 |
| May 7, 2026 | 19.61 | 19.63 | 19.39 | 19.41 | 19.41 | -1.37% | 12,081 |
| May 6, 2026 | 19.56 | 19.68 | 19.45 | 19.68 | 19.68 | 2.60% | 44,728 |
| May 5, 2026 | 19.13 | 19.26 | 19.13 | 19.18 | 19.18 | 0.94% | 16,905 |
| May 4, 2026 | 19.11 | 19.11 | 18.92 | 19.00 | 19.00 | -0.62% | 25,205 |
| May 1, 2026 | 19.12 | 19.16 | 19.07 | 19.12 | 19.12 | 0.48% | 37,245 |
| Apr 30, 2026 | 18.76 | 19.04 | 18.73 | 19.03 | 19.03 | 1.75% | 41,403 |
| Apr 29, 2026 | 18.71 | 18.71 | 18.63 | 18.70 | 18.70 | 0.01% | 17,042 |
| Apr 28, 2026 | 18.74 | 18.76 | 18.63 | 18.70 | 18.70 | -1.31% | 24,302 |
| Apr 27, 2026 | 19.01 | 19.01 | 18.84 | 18.95 | 18.95 | -0.49% | 20,094 |
| Apr 24, 2026 | 19.04 | 19.07 | 18.99 | 19.04 | 19.04 | 1.42% | 8,086 |
| Apr 23, 2026 | 18.80 | 18.93 | 18.69 | 18.77 | 18.77 | 0.09% | 31,097 |
| Apr 22, 2026 | 18.69 | 18.76 | 18.68 | 18.76 | 18.76 | 1.06% | 10,962 |
| Apr 21, 2026 | 18.76 | 18.76 | 18.52 | 18.56 | 18.56 | -0.96% | 44,203 |
| Apr 20, 2026 | 18.77 | 18.77 | 18.67 | 18.74 | 18.74 | -0.05% | 32,948 |
| Apr 17, 2026 | 18.62 | 18.79 | 18.62 | 18.75 | 18.75 | 1.57% | 34,358 |
| Apr 16, 2026 | 18.39 | 18.48 | 18.31 | 18.46 | 18.46 | 0.71% | 51,742 |
| Apr 15, 2026 | 18.32 | 18.34 | 18.23 | 18.33 | 18.33 | 0.38% | 18,222 |
| Apr 14, 2026 | 18.14 | 18.29 | 18.14 | 18.26 | 18.26 | 1.33% | 12,228 |
| Apr 13, 2026 | 17.84 | 18.03 | 17.84 | 18.02 | 18.02 | 1.07% | 26,639 |
| Apr 10, 2026 | 17.89 | 17.90 | 17.83 | 17.83 | 17.83 | 0.28% | 9,098 |
| Apr 9, 2026 | 17.67 | 17.82 | 17.67 | 17.78 | 17.78 | 0.62% | 21,843 |
| Apr 8, 2026 | 17.69 | 17.75 | 17.59 | 17.67 | 17.67 | 3.21% | 30,293 |
| Apr 7, 2026 | 17.03 | 17.12 | 16.93 | 17.12 | 17.12 | 0.29% | 15,575 |
| Apr 6, 2026 | 16.93 | 17.12 | 16.93 | 17.07 | 17.07 | 0.29% | 24,542 |
| Apr 2, 2026 | 16.73 | 17.07 | 16.65 | 17.02 | 17.02 | -0.06% | 14,881 |
| Apr 1, 2026 | 17.03 | 17.12 | 16.96 | 17.03 | 17.03 | 1.79% | 17,643 |
| Mar 31, 2026 | 16.41 | 16.76 | 16.37 | 16.73 | 16.73 | 3.53% | 11,434 |
| Mar 30, 2026 | 16.35 | 16.35 | 16.09 | 16.16 | 16.16 | -1.13% | 10,134 |
| Mar 27, 2026 | 16.49 | 16.49 | 16.33 | 16.35 | 16.35 | -1.48% | 16,106 |
| Mar 26, 2026 | 16.95 | 16.95 | 16.59 | 16.59 | 16.59 | -2.90% | 20,396 |
| Mar 25, 2026 | 17.11 | 17.15 | 17.07 | 17.09 | 17.09 | 1.10% | 1,780 |
| Mar 24, 2026 | 16.85 | 17.02 | 16.85 | 16.90 | 16.90 | -0.24% | 18,548 |
| Mar 23, 2026 | 17.00 | 17.17 | 16.94 | 16.94 | 16.94 | 1.26% | 40,332 |
| Mar 20, 2026 | 16.99 | 16.99 | 16.68 | 16.73 | 16.73 | -1.82% | 25,313 |
| Mar 19, 2026 | 16.86 | 17.12 | 16.84 | 17.04 | 17.04 | -0.18% | 30,258 |