Get the Stockscreener App
19.49
0.03%
-0.005
After Hours:
19.53
0.04
+0.21%
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 25, 2025, is $19.49.
- Anfield U S Equity Sector Rotation Etf all-time high stock price is $19.55, occurred on July 24, 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 68.53% to $19.49 now.
- The 52-week high stock price for AESR is $19.55, representing a 0.31% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for AESR is $14.34, indicating a -26.42% 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $19.54 | $19.47 | $0.068 | 20,852.0 | -0.03% |
| Jul 24, 2025 | $19.55 | $19.49 | $0.06 | 12,816.0 | -0.03% |
| Jul 23, 2025 | $19.50 | $19.47 | $0.03 | 6,043.0 | +0.51% |
| Jul 22, 2025 | $19.42 | $19.34 | $0.08 | 14,266.0 | +0.00% |
| Jul 21, 2025 | $19.48 | $19.35 | $0.13 | 18,717.0 | +0.41% |
| Jul 18, 2025 | $19.37 | $19.24 | $0.13 | 37,720.0 | +0.13% |
| Jul 17, 2025 | $19.31 | $19.10 | $0.21 | 92,714.0 | +0.75% |
| Jul 16, 2025 | $19.16 | $18.99 | $0.165 | 18,123.0 | +0.47% |
| Jul 15, 2025 | $19.17 | $19.06 | $0.1099 | 18,871.0 | -0.79% |
| Jul 14, 2025 | $19.22 | $19.01 | $0.21 | 28,080.0 | +0.95% |
| Jul 11, 2025 | $19.06 | $19.01 | $0.05 | 13,869.0 | -0.63% |
| Jul 10, 2025 | $19.19 | $19.10 | $0.094 | 14,950.0 | -0.01% |
| Jul 09, 2025 | $19.15 | $19.07 | $0.0823 | 22,042.0 | +0.52% |
| Jul 08, 2025 | $19.09 | $19.02 | $0.0668 | 11,765.0 | -0.35% |
| Jul 07, 2025 | $19.17 | $19.07 | $0.10 | 29,580.0 | -0.60% |
| Jul 03, 2025 | $19.24 | $19.18 | $0.0567 | 22,512.0 | +0.98% |
| 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% |
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 | $19.55 | $18.94 | $0.61 | 426,361.0 | +2.85% |
| 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% |
0.43%
0.12%
Cap:
|
Volume (24h):