Get the Stockscreener App
16.92
0.18%
-0.03
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 December 16, 2025, is $16.92.
- 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 46.30% to $16.92 now.
- The 52-week high stock price for AESR is $21.23, representing a 25.47% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for AESR is $14.34, indicating a -15.25% 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 |
|---|---|---|---|---|---|
| Dec 16, 2025 | $17.19 | $16.81 | $0.38 | 180,253.0 | -0.18% |
| Dec 15, 2025 | $17.01 | $16.84 | $0.17 | 154,047.0 | +0.24% |
| Dec 12, 2025 | $17.06 | $16.85 | $0.21 | 42,410.0 | -19.86% |
| Dec 11, 2025 | $21.10 | $20.87 | $0.23 | 29,407.0 | +0.29% |
| Dec 10, 2025 | $21.10 | $20.81 | $0.2916 | 23,013.0 | +0.81% |
| Dec 09, 2025 | $20.91 | $20.85 | $0.06 | 13,288.0 | +0.00% |
| Dec 08, 2025 | $20.98 | $20.81 | $0.17 | 16,630.0 | +0.10% |
| Dec 05, 2025 | $20.97 | $20.84 | $0.13 | 15,340.0 | +0.14% |
| Dec 04, 2025 | $20.82 | $20.73 | $0.09 | 14,036.0 | +0.26% |
| Dec 03, 2025 | $20.77 | $20.62 | $0.15 | 18,145.0 | +0.93% |
| Dec 02, 2025 | $20.64 | $20.49 | $0.1465 | 15,259.0 | +0.56% |
| Dec 01, 2025 | $20.57 | $20.39 | $0.1801 | 9,941.0 | -0.70% |
| Nov 28, 2025 | $20.61 | $20.50 | $0.105 | 5,568.0 | +0.66% |
| Nov 26, 2025 | $20.51 | $20.45 | $0.06 | 19,612.0 | +1.04% |
| Nov 25, 2025 | $20.26 | $20.02 | $0.2368 | 10,336.0 | +1.11% |
| Nov 24, 2025 | $20.06 | $19.97 | $0.09 | 21,909.0 | +2.18% |
| Nov 21, 2025 | $19.70 | $19.53 | $0.1677 | 29,638.0 | +1.08% |
| Nov 20, 2025 | $20.21 | $19.35 | $0.865 | 21,491.0 | -2.41% |
| Nov 19, 2025 | $20.02 | $19.72 | $0.2984 | 23,373.0 | +0.16% |
| Nov 18, 2025 | $19.95 | $19.67 | $0.28 | 9,564.0 | -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 |
|---|---|---|---|---|---|
| Dec, 2025 | $21.10 | $16.81 | $4.29 | 712,022.0 | -17.88% |
| 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% |
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% |
0.97%
0.24%
Cap:
|
Volume (24h):