Get the Stockscreener App
17.66
0.25%
0.0434
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 22, 2024, is $17.66.
- Anfield U S Equity Sector Rotation Etf all-time high stock price is $17.86, occurred on November 08, 2024.
- 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 52.70% to $17.66 now.
- The 52-week high stock price for AESR is $17.86, representing a 1.13% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for AESR is $12.94, indicating a -26.73% decrease from the current share price, occurred on November 30, 2023.
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 22, 2024 | $17.67 | $17.58 | $0.0876 | 17,291.0 | +0.25% |
| Nov 21, 2024 | $17.65 | $17.40 | $0.25 | 24,744.0 | +0.86% |
| Nov 20, 2024 | $17.47 | $17.34 | $0.1252 | 9,560.0 | +0.21% |
| Nov 19, 2024 | $17.45 | $17.37 | $0.075 | 27,009.0 | +0.43% |
| Nov 18, 2024 | $17.39 | $17.34 | $0.05 | 23,747.0 | +0.32% |
| Nov 15, 2024 | $17.36 | $17.25 | $0.11 | 12,224.0 | -1.68% |
| Nov 14, 2024 | $17.70 | $17.57 | $0.127 | 11,775.0 | -0.56% |
| Nov 13, 2024 | $17.78 | $17.70 | $0.085 | 43,110.0 | -0.28% |
| Nov 12, 2024 | $17.77 | $17.68 | $0.0876 | 20,690.0 | -0.42% |
| Nov 11, 2024 | $17.85 | $17.77 | $0.0838 | 38,750.0 | -0.11% |
| Nov 08, 2024 | $17.86 | $17.78 | $0.079 | 25,031.0 | +0.51% |
| Nov 07, 2024 | $17.81 | $17.67 | $0.14 | 28,943.0 | +1.15% |
| Nov 06, 2024 | $17.55 | $17.38 | $0.1676 | 15,799.0 | +2.62% |
| Nov 05, 2024 | $17.14 | $17.09 | $0.05 | 25,131.0 | +1.06% |
| Nov 04, 2024 | $16.98 | $16.91 | $0.069 | 22,788.0 | -0.24% |
| Nov 01, 2024 | $17.09 | $16.96 | $0.13 | 18,054.0 | +0.18% |
| Oct 31, 2024 | $17.05 | $16.92 | $0.13 | 36,087.0 | -1.66% |
| Oct 30, 2024 | $17.32 | $17.22 | $0.1043 | 18,140.0 | -0.49% |
| Oct 29, 2024 | $17.35 | $17.18 | $0.17 | 8,407.0 | +0.60% |
| Oct 28, 2024 | $17.25 | $17.18 | $0.0695 | 19,716.0 | +0.26% |
| Oct 25, 2024 | $17.31 | $17.15 | $0.1612 | 24,670.0 | +0.12% |
| Oct 24, 2024 | $17.17 | $17.09 | $0.08 | 9,784.0 | +0.23% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.86 | $16.91 | $0.949 | 381,937.0 | +4.31% |
| 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% |
0.73%
Cap:
|
Volume (24h):