Anfield U.S. Equity Sector Rotation ETF (AESR) Historical Stock Data
17.06 ↑0.20 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AESR is down -0.10% a day on average. There have been 18 days where Anfield U.S. Equity Sector Rotation ETF closed green and 12 days where AESR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 16.96 | 17.06 | ↑$0.10 (0.59%) | 16.96 | 17.07 | 33.10K |
| 2025-12-18 | 16.84 | 16.86 | ↑$0.02 (0.12%) | 16.78 | 16.90 | 31.87K |
| 2025-12-17 | 16.90 | 16.68 | ↓$0.22 (-1.31%) | 16.64 | 16.90 | 84.93K |
| 2025-12-16 | 17.19 | 16.92 | ↓$0.27 (-1.57%) | 16.81 | 17.19 | 179.10K |
| 2025-12-15 | 16.99 | 16.95 | ↓$0.04 (-0.24%) | 16.86 | 17.01 | 152.22K |
| 2025-12-12 | 17.06 | 16.91 | ↓$0.15 (-0.88%) | 16.85 | 17.06 | 42.51K |
| 2025-12-11 | 20.96 | 21.10 | ↑$0.14 (0.67%) | 20.87 | 21.10 | 29.41K |
| 2025-12-10 | 20.81 | 21.04 | ↑$0.23 (1.11%) | 20.81 | 21.10 | 22.31K |
| 2025-12-09 | 20.86 | 20.87 | ↑$0.01 (0.05%) | 20.85 | 20.90 | 12.48K |
| 2025-12-08 | 20.98 | 20.87 | ↓$0.11 (-0.52%) | 20.81 | 20.98 | 16.63K |
| 2025-12-05 | 20.92 | 20.85 | ↓$0.07 (-0.33%) | 20.84 | 20.95 | 15.34K |
| 2025-12-04 | 20.75 | 20.82 | ↑$0.07 (0.34%) | 20.73 | 20.82 | 13.06K |
| 2025-12-03 | 20.62 | 20.77 | ↑$0.15 (0.71%) | 20.62 | 20.77 | 16.42K |
| 2025-12-02 | 20.62 | 20.58 | ↓$0.05 (-0.22%) | 20.49 | 20.63 | 14.97K |
| 2025-12-01 | 20.39 | 20.46 | ↑$0.07 (0.34%) | 20.39 | 20.57 | 9.94K |
| 2025-11-28 | 20.50 | 20.61 | ↑$0.11 (0.51%) | 20.50 | 20.61 | 5.57K |
| 2025-11-26 | 20.45 | 20.47 | ↑$0.02 (0.10%) | 20.45 | 20.51 | 19.47K |
| 2025-11-25 | 20.02 | 20.26 | ↑$0.24 (1.18%) | 20.02 | 20.26 | 10.34K |
| 2025-11-24 | 19.97 | 20.04 | ↑$0.06 (0.32%) | 19.97 | 20.06 | 21.87K |
| 2025-11-21 | 19.65 | 19.61 | ↓$0.04 (-0.20%) | 19.53 | 19.70 | 29.63K |
| 2025-11-20 | 20.19 | 19.40 | ↓$0.79 (-3.91%) | 19.35 | 20.22 | 21.59K |
| 2025-11-19 | 19.79 | 19.88 | ↑$0.09 (0.45%) | 19.72 | 20.01 | 22.53K |
| 2025-11-18 | 19.72 | 19.85 | ↑$0.13 (0.68%) | 19.72 | 19.94 | 9.49K |
| 2025-11-17 | 20.16 | 19.93 | ↓$0.23 (-1.14%) | 19.86 | 20.23 | 17.08K |
| 2025-11-14 | 20.15 | 20.23 | ↑$0.08 (0.40%) | 20.15 | 20.36 | 13.17K |
| 2025-11-13 | 20.58 | 20.29 | ↓$0.29 (-1.43%) | 20.26 | 20.58 | 9.52K |
| 2025-11-12 | 20.81 | 20.77 | ↓$0.04 (-0.21%) | 20.75 | 20.81 | 22.87K |
| 2025-11-11 | 20.64 | 20.75 | ↑$0.11 (0.53%) | 20.64 | 20.76 | 24.19K |
| 2025-11-10 | 20.68 | 20.76 | ↑$0.08 (0.38%) | 20.61 | 20.83 | 50.63K |
| 2025-11-07 | 20.26 | 20.37 | ↑$0.11 (0.54%) | 20.04 | 20.37 | 15.41K |
Create an account or log in to view more rows.
$AESR nice!!!
$AESR bear trap
$AESR holding unfortunately lol
$AESR Ride this train. You won't regret.
$AESR weak
$AESR lock and load
$AESR Holding.
$AESR what’s next bulls
$AESR the trend is your friend
until the end.
$AESR gonna take my L with this one