Get the Stockscreener App
20.99
0.23%
-0.0474
Anfield U S Equity Sector Rotation Etf Stock (AESR) Price History
The historical daily chart and data for Anfield U S Equity Sector Rotation Etf stock (AESR), show that the latest closing stock price as of November 03, 2025, is $20.99.
- Anfield U S Equity Sector Rotation Etf all-time high stock price is $21.23, occurred on October 28, 2025.
- The lowest Anfield U S Equity Sector Rotation Etf stock price recorded was $11.56 on October 27, 2023. Since then, Anfield U S Equity Sector Rotation Etf's stock price has risen over 81.52% to $20.99 now.
- The 52-week high stock price for AESR is $21.23, representing a 1.13% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for AESR is $14.34, indicating a -31.69% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about AESR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $21.03 | $20.93 | $0.10 | 20,734.0 | -0.29% |
| Oct 31, 2025 | $21.07 | $20.88 | $0.19 | 52,116.0 | +0.81% |
| Oct 30, 2025 | $21.08 | $20.87 | $0.21 | 38,179.0 | -1.09% |
| Oct 29, 2025 | $21.19 | $21.02 | $0.175 | 35,659.0 | -0.19% |
| Oct 28, 2025 | $21.23 | $21.12 | $0.11 | 68,551.0 | -0.28% |
| Oct 27, 2025 | $21.20 | $21.11 | $0.09 | 19,366.0 | +1.29% |
| Oct 24, 2025 | $20.98 | $20.90 | $0.08 | 14,856.0 | +0.87% |
| Oct 23, 2025 | $20.76 | $20.63 | $0.13 | 20,200.0 | +1.02% |
| Oct 22, 2025 | $20.85 | $20.38 | $0.47 | 62,470.0 | -0.96% |
| Oct 21, 2025 | $20.82 | $20.71 | $0.115 | 26,568.0 | -0.05% |
| Oct 20, 2025 | $20.81 | $20.67 | $0.1376 | 10,092.0 | +1.32% |
| Oct 17, 2025 | $20.51 | $20.38 | $0.13 | 30,561.0 | +0.20% |
| Oct 16, 2025 | $20.72 | $20.37 | $0.35 | 18,044.0 | -0.78% |
| Oct 15, 2025 | $20.69 | $20.46 | $0.2345 | 7,003.0 | +0.82% |
| Oct 14, 2025 | $20.60 | $20.13 | $0.468 | 10,793.0 | -0.32% |
| Oct 13, 2025 | $20.50 | $20.33 | $0.17 | 20,180.0 | +2.19% |
| Oct 10, 2025 | $20.83 | $20.06 | $0.77 | 23,271.0 | -3.23% |
| Oct 09, 2025 | $20.75 | $20.67 | $0.084 | 11,907.0 | -0.58% |
| Oct 08, 2025 | $20.87 | $20.76 | $0.11 | 12,925.0 | +1.12% |
| Oct 07, 2025 | $20.91 | $20.62 | $0.2879 | 22,390.0 | -0.87% |
| Oct 06, 2025 | $20.92 | $20.78 | $0.139 | 17,396.0 | +1.02% |
Anfield U S Equity Sector Rotation Etf Stock (AESR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anfield U S Equity Sector Rotation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AESR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anfield U S Equity Sector Rotation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anfield U S Equity Sector Rotation Etf Stock (AESR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $21.03 | $20.93 | $0.10 | 20,734.0 | -0.29% |
| Oct, 2025 | $21.23 | $20.06 | $1.17 | 579,727.0 | +2.24% |
| Sep, 2025 | $20.68 | $19.55 | $1.13 | 589,373.0 | +4.63% |
| Aug, 2025 | $19.87 | $18.94 | $0.9301 | 399,423.0 | +1.71% |
| Jul, 2025 | $19.55 | $18.94 | $0.61 | 483,390.0 | +2.06% |
| Jun, 2025 | $19.10 | $17.83 | $1.27 | 343,823.0 | +5.63% |
| May, 2025 | $18.14 | $16.79 | $1.35 | 408,653.0 | +7.36% |
| Apr, 2025 | $16.80 | $14.34 | $2.46 | 580,043.0 | +1.33% |
| Mar, 2025 | $17.86 | $16.04 | $1.82 | 553,961.0 | -6.73% |
| Feb, 2025 | $18.49 | $17.37 | $1.12 | 709,926.0 | -1.17% |
| Jan, 2025 | $18.20 | $17.02 | $1.18 | 593,502.0 | +3.50% |
Anfield U S Equity Sector Rotation Etf Stock (AESR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.12 | $17.26 | $0.8621 | 573,127.0 | -2.53% |
| Nov, 2024 | $17.86 | $16.91 | $0.949 | 430,017.0 | +5.20% |
| Oct, 2024 | $17.49 | $16.77 | $0.725 | 492,053.0 | -0.37% |
| Sep, 2024 | $17.08 | $15.77 | $1.31 | 358,889.0 | +1.57% |
| Aug, 2024 | $16.78 | $15.01 | $1.77 | 414,977.0 | +2.75% |
| Jul, 2024 | $16.91 | $15.87 | $1.04 | 718,329.0 | -0.47% |
| Jun, 2024 | $16.52 | $15.61 | $0.91 | 497,043.0 | +4.06% |
| May, 2024 | $15.87 | $14.72 | $1.14 | 2,275,957.0 | +6.06% |
| Apr, 2024 | $15.58 | $14.55 | $1.03 | 545,587.0 | -4.80% |
| Mar, 2024 | $15.67 | $15.10 | $0.57 | 532,149.0 | +3.04% |
| Feb, 2024 | $15.11 | $14.23 | $0.88 | 1,162,782.0 | +6.56% |
| Jan, 2024 | $14.41 | $13.39 | $1.02 | 872,831.0 | +2.68% |
Anfield U S Equity Sector Rotation Etf Stock (AESR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.92 | $12.96 | $0.955 | 594,954.0 | +5.74% |
| Nov, 2023 | $13.11 | $11.81 | $1.29 | 2,224,511.0 | +10.87% |
| Oct, 2023 | $12.58 | $11.56 | $1.02 | 615,928.0 | +0.00% |
0.48%
0.63%
Cap:
|
Volume (24h):