Anfield U.S. Equity Sector Rotation ETF (AESR) Historical Stock Data
15.56 ↑0.07 (0.46%)
As of March 26, 2024, 12:55pm EST.
Historical Data
In the past 30 trading days, AESR is up 0.12% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 15.27 | 15.27 | ↓$0.00 (-0.02%) | 15.22 | 15.29 | 19.70K |
2024-03-13 | 15.43 | 15.33 | ↓$0.10 (-0.65%) | 15.33 | 15.43 | 5.92K |
2024-03-12 | 15.25 | 15.45 | ↑$0.20 (1.31%) | 15.25 | 15.45 | 16.21K |
2024-03-11 | 15.22 | 15.22 | ↑$0.00 (0.02%) | 15.20 | 15.24 | 11.72K |
2024-03-08 | 15.55 | 15.32 | ↓$0.23 (-1.47%) | 15.32 | 15.59 | 33.02K |
2024-03-07 | 15.39 | 15.44 | ↑$0.05 (0.32%) | 15.39 | 15.51 | 21.87K |
2024-03-06 | 15.27 | 15.28 | ↑$0.01 (0.07%) | 15.23 | 15.36 | 12.08K |
2024-03-04 | 15.34 | 15.35 | ↑$0.01 (0.07%) | 15.31 | 15.39 | 25.80K |
2024-03-01 | 15.15 | 15.31 | ↑$0.16 (1.06%) | 15.15 | 15.31 | 22K |
2024-02-23 | 15.11 | 15.08 | ↓$0.03 (-0.17%) | 15.05 | 15.11 | 17.90K |
2024-02-22 | 14.86 | 15.09 | ↑$0.23 (1.55%) | 14.86 | 15.08 | 186.07K |
2024-02-21 | 14.59 | 14.63 | ↑$0.04 (0.27%) | 14.55 | 14.63 | 368.65K |
2024-02-20 | 14.70 | 14.66 | ↓$0.04 (-0.27%) | 14.61 | 14.70 | 21.25K |
2024-02-16 | 14.85 | 14.80 | ↓$0.05 (-0.34%) | 14.78 | 14.88 | 38.68K |
2024-02-15 | 14.80 | 14.87 | ↑$0.07 (0.51%) | 14.80 | 14.89 | 34.08K |
2024-02-13 | 14.61 | 14.59 | ↓$0.02 (-0.14%) | 14.50 | 14.66 | 26.30K |
2024-02-12 | 14.82 | 14.78 | ↓$0.04 (-0.28%) | 14.79 | 14.88 | 29.02K |
2024-02-09 | 14.72 | 14.80 | ↑$0.08 (0.54%) | 14.72 | 14.82 | 12.55K |
2024-02-08 | 14.67 | 14.68 | ↑$0.01 (0.07%) | 14.67 | 14.72 | 25.59K |
2024-02-07 | 14.60 | 14.69 | ↑$0.09 (0.62%) | 14.60 | 14.68 | 35.44K |
2024-02-06 | 14.56 | 14.51 | ↓$0.05 (-0.34%) | 14.46 | 14.56 | 27.93K |
Create an account or log in to view more rows.
$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
$AESR come on bulls we can do it
don’t let bears win