Get the Stockscreener App
16.92
0.65%
-0.11
After Hours:
16.92
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 May 06, 2025, is $16.92.
- Anfield U S Equity Sector Rotation Etf all-time high stock price is $18.49, occurred on February 19, 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 46.30% to $16.92 now.
- The 52-week high stock price for AESR is $18.49, representing a 9.28% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for AESR is $14.34, indicating a -15.25% 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $17.01 | $16.84 | $0.17 | 18,682.0 | -0.65% |
| May 05, 2025 | $17.12 | $16.96 | $0.16 | 17,271.0 | -0.35% |
| May 02, 2025 | $17.12 | $16.98 | $0.14 | 20,211.0 | +1.78% |
| May 01, 2025 | $16.93 | $16.79 | $0.1341 | 7,709.0 | +0.49% |
| Apr 30, 2025 | $16.71 | $16.44 | $0.27 | 6,283.0 | +0.00% |
| Apr 29, 2025 | $16.71 | $16.55 | $0.16 | 14,376.0 | +0.78% |
| Apr 28, 2025 | $16.64 | $16.41 | $0.2308 | 12,058.0 | +0.37% |
| Apr 25, 2025 | $16.52 | $16.41 | $0.1086 | 12,101.0 | +0.78% |
| Apr 24, 2025 | $16.43 | $16.07 | $0.36 | 20,652.0 | +1.93% |
| Apr 23, 2025 | $16.20 | $16.03 | $0.17 | 37,672.0 | +1.97% |
| Apr 22, 2025 | $15.84 | $15.62 | $0.22 | 14,811.0 | +2.80% |
| Apr 21, 2025 | $15.49 | $15.23 | $0.265 | 26,294.0 | -2.36% |
| Apr 17, 2025 | $15.79 | $15.62 | $0.175 | 11,397.0 | +0.64% |
| Apr 16, 2025 | $15.87 | $15.43 | $0.44 | 20,975.0 | -2.09% |
| Apr 15, 2025 | $16.07 | $15.89 | $0.18 | 39,485.0 | +0.65% |
| Apr 14, 2025 | $16.07 | $15.80 | $0.27 | 17,018.0 | +0.44% |
| Apr 11, 2025 | $15.82 | $15.44 | $0.38 | 56,314.0 | +0.98% |
| Apr 10, 2025 | $15.84 | $15.27 | $0.57 | 42,746.0 | -3.06% |
| Apr 09, 2025 | $16.20 | $14.69 | $1.51 | 26,250.0 | +9.29% |
| Apr 08, 2025 | $15.38 | $14.58 | $0.80 | 68,357.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $17.12 | $16.79 | $0.3281 | 82,555.0 | +1.26% |
| 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% |
0.67%
Cap:
|
Volume (24h):