Get the Stockscreener App
19.95
0.03%
0.0066
After Hours:
20.00
0.05
+0.25%
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 September 05, 2025, is $19.95.
- Anfield U S Equity Sector Rotation Etf all-time high stock price is $19.95, occurred on September 05, 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 72.50% to $19.95 now.
- The 52-week high stock price for AESR is $19.95, representing a 0.00% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for AESR is $14.34, indicating a -28.12% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $19.95 | $19.86 | $0.09 | 42,448.0 | +0.03% |
| Sep 04, 2025 | $19.94 | $19.79 | $0.1534 | 21,826.0 | +0.93% |
| Sep 03, 2025 | $19.76 | $19.69 | $0.07 | 13,717.0 | +0.41% |
| Sep 02, 2025 | $19.68 | $19.55 | $0.13 | 8,539.0 | +0.05% |
| Aug 29, 2025 | $19.76 | $19.67 | $0.09 | 17,259.0 | -0.93% |
| Aug 28, 2025 | $19.87 | $19.72 | $0.15 | 9,320.0 | +0.33% |
| Aug 27, 2025 | $19.79 | $19.66 | $0.135 | 44,222.0 | +0.50% |
| Aug 26, 2025 | $19.69 | $19.61 | $0.0812 | 55,219.0 | +0.47% |
| Aug 25, 2025 | $19.74 | $19.60 | $0.14 | 28,307.0 | -0.51% |
| Aug 22, 2025 | $19.75 | $19.42 | $0.33 | 20,499.0 | +1.64% |
| Aug 21, 2025 | $19.42 | $19.31 | $0.107 | 30,575.0 | -0.53% |
| Aug 20, 2025 | $19.50 | $19.28 | $0.22 | 35,179.0 | -0.03% |
| Aug 19, 2025 | $19.62 | $19.48 | $0.14 | 26,119.0 | -0.92% |
| Aug 18, 2025 | $19.71 | $19.65 | $0.06 | 14,399.0 | -0.06% |
| Aug 15, 2025 | $19.74 | $19.68 | $0.06 | 8,058.0 | -0.12% |
| Aug 14, 2025 | $19.72 | $19.61 | $0.11 | 3,703.0 | -0.36% |
| Aug 13, 2025 | $19.78 | $19.71 | $0.0656 | 6,763.0 | +0.43% |
| Aug 12, 2025 | $19.70 | $19.65 | $0.0499 | 8,556.0 | +1.54% |
| Aug 11, 2025 | $19.49 | $19.38 | $0.11 | 16,757.0 | -0.08% |
| Aug 08, 2025 | $19.43 | $19.36 | $0.0739 | 9,855.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $19.95 | $19.55 | $0.40 | 128,978.0 | +1.42% |
| 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% |
0.32%
0.49%
Cap:
|
Volume (24h):