Stockscreener 앱 받기
20.06
3.23%
-0.67
시간 외 거래:
20.06
Anfield U S Equity Sector Rotation Etf 주식 (AESR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $20.83 | $20.06 | $0.77 | 23,271.0 | -3.23% |
| 2025-10-09 | $20.75 | $20.67 | $0.084 | 11,907.0 | -0.58% |
| 2025-10-08 | $20.87 | $20.76 | $0.11 | 12,925.0 | +1.12% |
| 2025-10-07 | $20.91 | $20.62 | $0.2879 | 22,390.0 | -0.87% |
| 2025-10-06 | $20.92 | $20.78 | $0.139 | 17,396.0 | +1.02% |
| 2025-10-03 | $20.75 | $20.57 | $0.18 | 14,757.0 | -0.34% |
| 2025-10-02 | $20.69 | $20.60 | $0.09 | 34,739.0 | +0.37% |
| 2025-10-01 | $20.59 | $20.52 | $0.07 | 7,704.0 | +0.02% |
| 2025-09-30 | $20.58 | $20.43 | $0.15 | 9,719.0 | +0.10% |
| 2025-09-29 | $20.62 | $20.55 | $0.07 | 6,173.0 | +0.53% |
| 2025-09-26 | $20.47 | $20.29 | $0.18 | 18,138.0 | +0.79% |
| 2025-09-25 | $20.35 | $20.11 | $0.2434 | 30,199.0 | -0.69% |
| 2025-09-24 | $20.55 | $20.38 | $0.1738 | 18,153.0 | -0.34% |
| 2025-09-23 | $20.64 | $20.49 | $0.15 | 16,284.0 | -0.58% |
| 2025-09-22 | $20.63 | $20.59 | $0.0406 | 11,171.0 | -0.29% |
| 2025-09-19 | $20.68 | $20.57 | $0.11 | 26,060.0 | +0.68% |
| 2025-09-18 | $20.60 | $20.36 | $0.2411 | 29,834.0 | +0.46% |
| 2025-09-17 | $20.47 | $20.31 | $0.16 | 18,179.0 | +0.15% |
| 2025-09-16 | $20.42 | $20.32 | $0.10 | 22,289.0 | -0.17% |
| 2025-09-15 | $20.46 | $20.36 | $0.10 | 60,445.0 | +0.79% |
| 2025-09-12 | $20.32 | $20.23 | $0.09 | 104,440.0 | +0.14% |
Anfield U S Equity Sector Rotation Etf 주식 (AESR) 연도별 가격 이력
이 심층 분석에서는 Anfield U S Equity Sector Rotation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AESR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Anfield U S Equity Sector Rotation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Anfield U S Equity Sector Rotation Etf 주식 (AESR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $20.92 | $20.06 | $0.859 | 168,360.0 | -2.53% |
| 2025-09 | $20.68 | $19.55 | $1.13 | 589,373.0 | +4.63% |
| 2025-08 | $19.87 | $18.94 | $0.9301 | 399,423.0 | +1.71% |
| 2025-07 | $19.55 | $18.94 | $0.61 | 483,390.0 | +2.06% |
| 2025-06 | $19.10 | $17.83 | $1.27 | 343,823.0 | +5.63% |
| 2025-05 | $18.14 | $16.79 | $1.35 | 408,653.0 | +7.36% |
| 2025-04 | $16.80 | $14.34 | $2.46 | 580,043.0 | +1.33% |
| 2025-03 | $17.86 | $16.04 | $1.82 | 553,961.0 | -6.73% |
| 2025-02 | $18.49 | $17.37 | $1.12 | 709,926.0 | -1.17% |
| 2025-01 | $18.20 | $17.02 | $1.18 | 593,502.0 | +3.50% |
Anfield U S Equity Sector Rotation Etf 주식 (AESR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.12 | $17.26 | $0.8621 | 573,127.0 | -2.53% |
| 2024-11 | $17.86 | $16.91 | $0.949 | 430,017.0 | +5.20% |
| 2024-10 | $17.49 | $16.77 | $0.725 | 492,053.0 | -0.37% |
| 2024-09 | $17.08 | $15.77 | $1.31 | 358,889.0 | +1.57% |
| 2024-08 | $16.78 | $15.01 | $1.77 | 414,977.0 | +2.75% |
| 2024-07 | $16.91 | $15.87 | $1.04 | 718,329.0 | -0.47% |
| 2024-06 | $16.52 | $15.61 | $0.91 | 497,043.0 | +4.06% |
| 2024-05 | $15.87 | $14.72 | $1.14 | 2,275,957.0 | +6.06% |
| 2024-04 | $15.58 | $14.55 | $1.03 | 545,587.0 | -4.80% |
| 2024-03 | $15.67 | $15.10 | $0.57 | 532,149.0 | +3.04% |
| 2024-02 | $15.11 | $14.23 | $0.88 | 1,162,782.0 | +6.56% |
| 2024-01 | $14.41 | $13.39 | $1.02 | 872,831.0 | +2.68% |
Anfield U S Equity Sector Rotation Etf 주식 (AESR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.92 | $12.96 | $0.955 | 594,954.0 | +5.74% |
| 2023-11 | $13.11 | $11.81 | $1.29 | 2,224,511.0 | +10.87% |
| 2023-10 | $12.58 | $11.56 | $1.02 | 615,928.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):