loading

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 July 02, 2025, is $19.05.
  • 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 64.72% to $19.05 now.
  • The 52-week high stock price for AESR is $18.49, representing a -2.94% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for AESR is $14.34, indicating a -24.73% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about AESR historical price data:
Date High Low High - Low Volume % Change
Jul 02, 2025 $19.05 $18.98 $0.0668 7,055.0 +0.46%
Jul 01, 2025 $19.04 $18.94 $0.10 15,534.0 +0.07%
Jun 30, 2025 $19.10 $18.95 $0.15 39,037.0 +0.19%
Jun 27, 2025 $18.97 $18.77 $0.20 6,850.0 +0.51%
Jun 26, 2025 $18.84 $18.72 $0.1179 15,431.0 +0.97%
Jun 25, 2025 $18.77 $18.61 $0.16 22,301.0 -0.84%
Jun 24, 2025 $18.80 $18.60 $0.195 21,638.0 +1.80%
Jun 23, 2025 $18.46 $18.17 $0.293 15,213.0 +1.28%
Jun 20, 2025 $18.41 $18.22 $0.1862 21,526.0 -0.06%
Jun 18, 2025 $18.32 $18.21 $0.11 18,878.0 +0.42%
Jun 17, 2025 $18.30 $18.12 $0.1779 17,069.0 -0.88%
Jun 16, 2025 $18.37 $18.25 $0.12 21,713.0 +1.70%
Jun 13, 2025 $18.18 $18.02 $0.155 8,333.0 -1.18%
Jun 12, 2025 $18.31 $18.23 $0.0799 13,120.0 -0.36%
Jun 11, 2025 $18.43 $18.28 $0.15 15,022.0 -0.28%
Jun 10, 2025 $18.37 $18.27 $0.10 9,765.0 +0.55%
Jun 09, 2025 $18.34 $18.23 $0.11 20,335.0 -0.04%
Jun 06, 2025 $18.26 $18.20 $0.065 18,233.0 +1.65%
Jun 05, 2025 $18.18 $17.90 $0.28 19,005.0 -0.50%
Jun 04, 2025 $18.24 $18.05 $0.1939 13,234.0 -0.17%
Jun 03, 2025 $18.13 $17.92 $0.2086 11,993.0 +0.53%

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
Jul, 2025 $19.05 $18.94 $0.1102 29,644.0 +0.53%
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%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
Cap:     |  Volume (24h):