Skip to main content
Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
17.20
-0.31 (-1.77%)
Mar 6, 2026, 4:00 PM EST - Market closed

AESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.2917.3217.1717.2017.20-1.77%135,339
Mar 5, 202617.6517.6917.3517.5117.51-1.24%29,924
Mar 4, 202617.6817.7417.5617.7317.731.60%17,978
Mar 3, 202617.2517.5417.2517.4517.45-2.35%20,681
Mar 2, 202617.6317.8717.6317.8717.870.47%21,369
Feb 27, 202617.7517.7917.6917.7917.79-0.19%22,750
Feb 26, 202617.7817.8517.6917.8217.82-0.56%22,645
Feb 25, 202617.9017.9617.8617.9217.920.56%139,601
Feb 24, 202617.6417.8417.6417.8217.821.53%101,297
Feb 23, 202617.6417.6417.5017.5517.55-1.06%10,599
Feb 20, 202617.5717.7717.5717.7417.740.74%38,331
Feb 19, 202617.6217.6317.5417.6117.610.06%16,940
Feb 18, 202617.7017.7117.5617.6017.600.37%18,627
Feb 17, 202617.5017.6217.3417.5417.54-0.03%26,272
Feb 13, 202617.3617.6317.3617.5417.540.92%21,676
Feb 12, 202617.7717.7717.3817.3817.38-2.05%12,444
Feb 11, 202617.6417.7517.6417.7417.740.42%32,382
Feb 10, 202617.7217.7917.6717.6717.67-0.17%12,372
Feb 9, 202617.5917.7317.5917.7017.700.85%13,360
Feb 6, 202617.3417.5517.2917.5517.553.05%26,411
Feb 5, 202617.1217.2017.0117.0317.03-1.16%20,832
Feb 4, 202617.4717.4817.1217.2317.23-1.88%27,755
Feb 3, 202617.7217.7917.3617.5617.56-0.57%43,812
Feb 2, 202617.4317.7217.4317.6617.660.57%24,074
Jan 30, 202617.7317.7317.5017.5617.56-1.68%10,169
Jan 29, 202617.9117.9117.6817.8617.860.34%26,255
Jan 28, 202617.8217.8317.7817.8017.800.23%22,560
Jan 27, 202617.7217.7917.7217.7617.760.79%21,004
Jan 26, 202617.5917.7017.5917.6217.620.06%26,773
Jan 23, 202617.6417.6817.5717.6117.61-0.23%44,783
Jan 22, 202617.7117.7517.6417.6517.650.46%37,920
Jan 21, 202617.4617.6017.4217.5717.571.27%502,965
Jan 20, 202617.2917.5117.2917.3517.35-1.36%99,360
Jan 16, 202617.6617.6717.5817.5917.59-0.28%40,852
Jan 15, 202617.7217.7717.6217.6417.640.34%60,828
Jan 14, 202617.5117.5917.4617.5817.58-0.17%18,846
Jan 13, 202617.5917.6117.5517.6117.610.17%23,666
Jan 12, 202617.3817.5817.3817.5817.580.69%23,311
Jan 9, 202617.4017.5317.3717.4617.460.78%16,798
Jan 8, 202617.3317.3517.3117.3317.33-0.29%30,253
Jan 7, 202617.4517.4717.3517.3817.38-0.83%40,039
Jan 6, 202617.3517.5217.3517.5217.521.04%56,277
Jan 5, 202617.3117.4017.3117.3417.341.01%21,770
Jan 2, 202617.0817.1717.0517.1717.171.26%12,964
Dec 31, 202517.0517.0916.9316.9516.95-0.69%21,255
Dec 30, 202517.2217.2217.0717.0717.07-0.58%56,227
Dec 29, 202517.1717.2017.1017.1717.17-0.46%48,452
Dec 26, 202517.2617.2617.2017.2517.25-0.06%12,508
Dec 24, 202517.2217.2617.2117.2617.260.41%12,170
Dec 23, 202517.1217.2017.1217.1917.190.35%16,970
Dec 22, 202517.1117.1717.1117.1317.130.41%39,346
Dec 19, 202516.9617.0716.9617.0617.061.19%33,724
Dec 18, 202516.8416.9016.7816.8616.861.08%31,870
Dec 17, 202516.9016.9016.6416.6816.68-1.42%89,363
Dec 16, 202517.1917.1916.8116.9216.92-0.18%180,253
Dec 15, 202516.9917.0116.8416.9516.950.24%154,047
Dec 12, 202517.0617.0616.8516.9116.91-19.86%42,510
Dec 11, 202520.9621.1020.8721.1017.200.29%29,407
Dec 10, 202520.8121.1020.8121.0417.150.81%23,013
Dec 9, 202520.8620.9120.8520.8717.01-13,298
Dec 8, 202520.9820.9820.8120.8717.010.10%16,630
Dec 5, 202520.9220.9720.8420.8516.990.14%15,369
Dec 4, 202520.7520.8220.7320.8216.970.26%14,036
Dec 3, 202520.6220.7720.6220.7716.930.93%18,145
Dec 2, 202520.6220.6420.4920.5816.770.56%15,259
Dec 1, 202520.3920.5720.3920.4616.68-0.70%9,941
Nov 28, 202520.5020.6120.5020.6116.790.65%5,568
Nov 26, 202520.4520.5120.4520.4716.691.04%19,612
Nov 25, 202520.0220.2620.0220.2616.511.11%10,336
Nov 24, 202519.9720.0619.9720.0416.332.18%21,909
Nov 21, 202519.6519.7019.5319.6115.981.08%29,638
Nov 20, 202520.1920.2219.3519.4015.81-2.41%21,591
Nov 19, 202519.7920.0219.7219.8816.200.16%23,473
Nov 18, 202519.7219.9519.6719.8516.18-0.41%9,564
Nov 17, 202520.1620.2819.8619.9316.24-1.48%17,477
Nov 14, 202520.1520.3620.1520.2316.49-0.27%13,174
Nov 13, 202520.5820.5820.2620.2916.53-2.34%9,519
Nov 12, 202520.8220.8220.7420.7716.930.10%23,079
Nov 11, 202520.6420.7820.6420.7516.91-0.05%24,498
Nov 10, 202520.6820.8320.6120.7616.921.91%54,743
Nov 7, 202520.2620.4120.0020.3716.60-0.10%17,433
Nov 6, 202520.6520.6720.3920.3916.62-1.64%26,299
Nov 5, 202520.6620.8520.6520.7316.900.76%37,972
Nov 4, 202520.7420.7420.5720.5716.77-2.13%29,787
Nov 3, 202521.0321.0320.9321.0217.13-0.10%44,097
Oct 31, 202520.8821.0720.8821.0417.150.81%52,116
Oct 30, 202521.0821.0820.8720.8717.01-1.09%38,179
Oct 29, 202521.1921.1921.0221.1017.20-0.19%35,659
Oct 28, 202521.2121.2321.1221.1417.23-0.28%68,551
Oct 27, 202521.1321.2021.1121.2017.281.29%19,366
Oct 24, 202520.9720.9820.9020.9317.060.87%14,856
Oct 23, 202520.6320.7620.6320.7516.911.02%20,200
Oct 22, 202520.8520.8520.3820.5416.74-0.96%62,470
Oct 21, 202520.7120.8320.7120.7416.90-0.05%26,568
Oct 20, 202520.6720.8120.6720.7516.911.32%10,092
Oct 17, 202520.3820.5120.3820.4816.690.20%30,561
Oct 16, 202520.7220.7220.3720.4416.66-0.78%18,044
Oct 15, 202520.6120.6920.4620.6016.790.82%7,003
Oct 14, 202520.2620.6020.1320.4316.65-0.32%10,793
Oct 13, 202520.3320.5020.3320.5016.712.19%18,303