Anfield U.S. Equity Sector Rotation ETF (AESR) Historical Stock Data
15.03 ↑0.21 (1.41%)
As of April 26, 2024, 2:18pm EST.
Historical Data
In the past 30 trading days, AESR is down -0.07% a day on average. There have been 15 days where Anfield U.S. Equity Sector Rotation ETF closed green and 15 days where AESR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.99 | 15.03 | ↑$0.04 (0.27%) | 14.99 | 15.04 | 46.51K |
| 2024-04-25 | 14.64 | 14.82 | ↑$0.18 (1.24%) | 14.64 | 14.84 | 12.63K |
| 2024-04-24 | 15.05 | 14.92 | ↓$0.13 (-0.85%) | 14.85 | 15.05 | 9.03K |
| 2024-04-23 | 14.86 | 14.90 | ↑$0.04 (0.24%) | 14.86 | 14.93 | 16.96K |
| 2024-04-22 | 14.65 | 14.69 | ↑$0.04 (0.27%) | 14.62 | 14.73 | 6.22K |
| 2024-04-19 | 14.69 | 14.59 | ↓$0.10 (-0.68%) | 14.56 | 14.69 | 36.82K |
| 2024-04-18 | 14.79 | 14.76 | ↓$0.03 (-0.20%) | 14.74 | 14.89 | 54.18K |
| 2024-04-17 | 15.00 | 14.82 | ↓$0.18 (-1.19%) | 14.76 | 15.00 | 10.63K |
| 2024-04-16 | 14.95 | 14.95 | ↑$0.00 (0.01%) | 14.92 | 14.98 | 31.66K |
| 2024-04-15 | 15.21 | 14.95 | ↓$0.26 (-1.71%) | 14.93 | 15.21 | 51.34K |
| 2024-04-12 | 15.16 | 15.12 | ↓$0.04 (-0.26%) | 15.09 | 15.16 | 32.35K |
| 2024-04-11 | 15.29 | 15.40 | ↑$0.11 (0.72%) | 15.23 | 15.42 | 50.08K |
| 2024-04-10 | 15.25 | 15.28 | ↑$0.03 (0.20%) | 15.23 | 15.29 | 11.33K |
| 2024-04-09 | 15.48 | 15.39 | ↓$0.09 (-0.60%) | 15.30 | 15.48 | 24.60K |
| 2024-04-08 | 15.41 | 15.41 | ↑$0.00 (0.02%) | 15.40 | 15.45 | 15.30K |
| 2024-04-05 | 15.32 | 15.42 | ↑$0.10 (0.65%) | 15.32 | 15.45 | 15.29K |
| 2024-04-04 | 15.58 | 15.25 | ↓$0.33 (-2.11%) | 15.25 | 15.58 | 20.70K |
| 2024-04-03 | 15.36 | 15.46 | ↑$0.10 (0.63%) | 15.36 | 15.50 | 18.33K |
| 2024-04-02 | 15.40 | 15.45 | ↑$0.05 (0.32%) | 15.38 | 15.45 | 26.52K |
| 2024-04-01 | 15.52 | 15.57 | ↑$0.05 (0.31%) | 15.52 | 15.57 | 13.49K |
| 2024-03-28 | 15.59 | 15.57 | ↓$0.02 (-0.13%) | 15.56 | 15.60 | 22.11K |
| 2024-03-27 | 15.56 | 15.56 | ↓$0.00 (-0.03%) | 15.48 | 15.57 | 16.70K |
| 2024-03-26 | 15.54 | 15.48 | ↓$0.06 (-0.36%) | 15.48 | 15.56 | 19.91K |
| 2024-03-25 | 15.53 | 15.52 | ↓$0.01 (-0.09%) | 15.52 | 15.56 | 17.93K |
| 2024-03-22 | 15.59 | 15.57 | ↓$0.02 (-0.13%) | 15.54 | 15.61 | 61.78K |
| 2024-03-21 | 15.59 | 15.59 | ↑$0.00 (0.02%) | 15.59 | 15.67 | 12.89K |
| 2024-03-20 | 15.31 | 15.47 | ↑$0.16 (1.05%) | 15.31 | 15.47 | 38.44K |
| 2024-03-19 | 15.20 | 15.33 | ↑$0.13 (0.87%) | 15.20 | 15.33 | 59.11K |
| 2024-03-18 | 15.29 | 15.26 | ↓$0.03 (-0.20%) | 15.26 | 15.34 | 31.18K |
| 2024-03-15 | 15.20 | 15.16 | ↓$0.04 (-0.27%) | 15.16 | 15.21 | 32.56K |
Create an account or log in to view more rows.
$AESR BUY BUY BUY
$AESR MAY RIP TOMORROW
$AESR i am trading for a better future!
$AESR who else excited??
$AESR shaking weak hands that’s all
$AESR I need a smoke after this trade
$AESR hows short doing? Keep short pls
we need your money.
$AESR Time to buy here
$AESR now is the time to slap that ask!!!
$AESR beauty. Bag secured