Get the Stockscreener App
20.05
0.45%
-0.09
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 October 12, 2026, is $20.05.
- 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 73.37% to $20.05 now.
- The 52-week high stock price for AESR is $21.23, representing a 5.89% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for AESR is $16.09, indicating a -19.75% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Anfield U S Equity Sector Rotation Etf (AESR) stock in the beginning of 2025 was $17.32. The stock closed the year at $16.95, a loss of over -2.12% for the year.
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 |
|---|---|---|---|---|---|
| Oct 12, 2026 | $20.10 | $20.02 | $0.08 | 30,033.0 | -0.45% |
| Oct 09, 2026 | $20.18 | $20.03 | $0.15 | 18,362.0 | +0.50% |
| Oct 08, 2026 | $20.12 | $19.94 | $0.18 | 53,942.0 | -0.74% |
| Oct 07, 2026 | $20.21 | $20.10 | $0.1099 | 52,684.0 | -1.03% |
| Oct 06, 2026 | $20.46 | $20.37 | $0.095 | 82,391.0 | +0.64% |
| Oct 05, 2026 | $20.33 | $20.24 | $0.09 | 20,951.0 | +0.60% |
| Oct 02, 2026 | $20.24 | $20.12 | $0.12 | 31,179.0 | +0.90% |
| Oct 01, 2026 | $19.98 | $19.78 | $0.2026 | 42,644.0 | +0.45% |
| Sep 30, 2026 | $20.02 | $19.88 | $0.14 | 81,832.0 | -0.64% |
| Sep 29, 2026 | $20.07 | $19.95 | $0.12 | 30,181.0 | -0.01% |
| Sep 28, 2026 | $20.06 | $19.96 | $0.10 | 36,640.0 | -0.95% |
| Sep 25, 2026 | $20.25 | $20.12 | $0.13 | 17,449.0 | +0.41% |
| Sep 24, 2026 | $20.15 | $19.99 | $0.1578 | 25,960.0 | +0.05% |
| Sep 23, 2026 | $20.13 | $20.09 | $0.0399 | 57,337.0 | -0.84% |
| Sep 22, 2026 | $20.30 | $20.15 | $0.15 | 34,647.0 | +0.35% |
| Sep 21, 2026 | $20.25 | $20.15 | $0.099 | 30,414.0 | +2.10% |
| Sep 18, 2026 | $19.79 | $19.69 | $0.1046 | 47,685.0 | +0.58% |
| Sep 17, 2026 | $19.68 | $19.63 | $0.0525 | 56,013.0 | +1.49% |
| Sep 16, 2026 | $19.60 | $19.26 | $0.34 | 24,589.0 | -0.56% |
| Sep 15, 2026 | $19.57 | $19.44 | $0.1249 | 59,808.0 | -0.71% |
| Sep 14, 2026 | $19.73 | $19.58 | $0.1499 | 30,769.0 | -1.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $20.46 | $19.78 | $0.6826 | 332,186.0 | +0.86% |
| Sep, 2026 | $20.30 | $19.26 | $1.04 | 863,150.0 | -0.30% |
| Aug, 2026 | $20.64 | $19.30 | $1.34 | 772,446.0 | +2.36% |
| Jul, 2026 | $20.48 | $18.91 | $1.58 | 708,031.0 | -6.12% |
| Jun, 2026 | $20.87 | $19.30 | $1.57 | 4,504,333.0 | +2.52% |
| May, 2026 | $20.35 | $18.92 | $1.43 | 501,119.0 | +6.37% |
| Apr, 2026 | $19.07 | $16.65 | $2.42 | 507,163.0 | +13.73% |
| Mar, 2026 | $17.87 | $16.09 | $1.78 | 643,368.0 | -5.94% |
| Feb, 2026 | $17.96 | $17.01 | $0.95 | 632,179.0 | +1.29% |
| Jan, 2026 | $17.91 | $17.05 | $0.86 | 1,137,283.0 | +3.58% |
Anfield U S Equity Sector Rotation Etf Stock (AESR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.10 | $16.64 | $4.46 | 872,399.0 | -17.16% |
| Nov, 2025 | $21.03 | $19.35 | $1.68 | 438,967.0 | -2.07% |
| 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% |
0.55%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):