Get the Stockscreener App
17.87
0.96%
0.17
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 January 21, 2025, is $17.87.
- Anfield U S Equity Sector Rotation Etf all-time high stock price is $18.12, occurred on December 04, 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 54.52% to $17.87 now.
- The 52-week high stock price for AESR is $18.12, representing a 1.40% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for AESR is $14.17, indicating a -20.71% decrease from the current share price, occurred on January 23, 2024.
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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $17.87 | $17.83 | $0.04 | 11,691.0 | +0.96% |
| Jan 17, 2025 | $17.77 | $17.70 | $0.07 | 7,129.0 | +0.68% |
| Jan 16, 2025 | $17.67 | $17.58 | $0.09 | 18,476.0 | -0.11% |
| Jan 15, 2025 | $17.62 | $17.52 | $0.105 | 35,869.0 | +2.27% |
| Jan 14, 2025 | $17.27 | $17.16 | $0.11 | 20,471.0 | +0.00% |
| Jan 13, 2025 | $17.21 | $17.02 | $0.195 | 66,197.0 | -0.17% |
| Jan 10, 2025 | $17.39 | $17.19 | $0.1975 | 62,941.0 | -1.65% |
| Jan 08, 2025 | $17.53 | $17.41 | $0.12 | 16,625.0 | +0.06% |
| Jan 07, 2025 | $17.79 | $17.47 | $0.32 | 20,432.0 | -1.10% |
| Jan 06, 2025 | $17.81 | $17.71 | $0.0963 | 13,489.0 | +0.71% |
| Jan 03, 2025 | $17.61 | $17.45 | $0.155 | 15,043.0 | +1.56% |
| Jan 02, 2025 | $17.60 | $17.21 | $0.39 | 19,930.0 | +0.21% |
| Dec 31, 2024 | $17.41 | $17.28 | $0.1257 | 21,663.0 | -0.44% |
| Dec 30, 2024 | $17.46 | $17.29 | $0.17 | 10,783.0 | -1.22% |
| Dec 27, 2024 | $17.58 | $17.45 | $0.1301 | 10,761.0 | -0.99% |
| Dec 26, 2024 | $17.80 | $17.69 | $0.11 | 6,051.0 | -0.07% |
| Dec 24, 2024 | $17.77 | $17.72 | $0.05 | 23,176.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $17.87 | $17.02 | $0.855 | 308,293.0 | +3.39% |
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% |
1.18%
Cap:
|
Volume (24h):