Get the Stockscreener App
17.96
0.50%
-0.09
After Hours:
17.96
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 June 05, 2025, is $17.96.
- 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 55.30% to $17.96 now.
- The 52-week high stock price for AESR is $18.49, representing a 2.95% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for AESR is $14.34, indicating a -20.16% 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 |
|---|---|---|---|---|---|
| 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% |
| Jun 02, 2025 | $18.00 | $17.83 | $0.1666 | 15,127.0 | +0.26% |
| May 30, 2025 | $17.95 | $17.73 | $0.22 | 6,987.0 | +0.56% |
| May 29, 2025 | $17.89 | $17.80 | $0.09 | 29,793.0 | -0.22% |
| May 28, 2025 | $18.02 | $17.79 | $0.23 | 13,596.0 | -0.71% |
| May 27, 2025 | $18.01 | $17.86 | $0.1472 | 8,958.0 | +1.97% |
| May 23, 2025 | $17.73 | $17.63 | $0.0996 | 16,005.0 | -0.52% |
| May 22, 2025 | $17.87 | $17.74 | $0.13 | 13,470.0 | +0.03% |
| May 21, 2025 | $18.05 | $17.69 | $0.36 | 16,734.0 | -1.52% |
| May 20, 2025 | $18.07 | $17.94 | $0.1339 | 15,728.0 | -0.43% |
| May 19, 2025 | $18.14 | $17.97 | $0.17 | 31,832.0 | +0.11% |
| May 16, 2025 | $18.08 | $17.91 | $0.17 | 21,828.0 | +1.01% |
| May 15, 2025 | $17.96 | $17.79 | $0.1733 | 36,153.0 | +0.21% |
| May 14, 2025 | $17.88 | $17.80 | $0.075 | 24,455.0 | +0.18% |
| May 13, 2025 | $17.85 | $17.78 | $0.07 | 27,930.0 | +1.34% |
| May 12, 2025 | $17.61 | $17.49 | $0.12 | 13,361.0 | +2.91% |
| May 09, 2025 | $17.10 | $17.05 | $0.05 | 8,456.0 | -0.25% |
| May 08, 2025 | $17.33 | $17.09 | $0.24 | 41,679.0 | +0.88% |
| May 07, 2025 | $17.06 | $16.89 | $0.17 | 17,815.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $18.24 | $17.83 | $0.41 | 78,364.0 | +0.12% |
| 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% |
0.22%
Cap:
|
Volume (24h):