Skip to main content
Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
20.85
+0.03 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
20.85
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9220.9720.8420.8520.850.14%15,369
Dec 4, 202520.7520.8220.7320.8220.820.26%14,036
Dec 3, 202520.6220.7720.6220.7720.770.93%18,145
Dec 2, 202520.6220.6420.4920.5820.580.56%15,259
Dec 1, 202520.3920.5720.3920.4620.46-0.70%9,941
Nov 28, 202520.5020.6120.5020.6120.610.65%5,568
Nov 26, 202520.4520.5120.4520.4720.471.04%19,612
Nov 25, 202520.0220.2620.0220.2620.261.11%10,336
Nov 24, 202519.9720.0619.9720.0420.042.18%21,909
Nov 21, 202519.6519.7019.5319.6119.611.08%29,638
Nov 20, 202520.1920.2219.3519.4019.40-2.41%21,591
Nov 19, 202519.7920.0219.7219.8819.880.16%23,473
Nov 18, 202519.7219.9519.6719.8519.85-0.41%9,564
Nov 17, 202520.1620.2819.8619.9319.93-1.48%17,477
Nov 14, 202520.1520.3620.1520.2320.23-0.27%13,174
Nov 13, 202520.5820.5820.2620.2920.29-2.34%9,519
Nov 12, 202520.8220.8220.7420.7720.770.10%23,079
Nov 11, 202520.6420.7820.6420.7520.75-0.05%24,498
Nov 10, 202520.6820.8320.6120.7620.761.91%54,743
Nov 7, 202520.2620.4120.0020.3720.37-0.10%17,433
Nov 6, 202520.6520.6720.3920.3920.39-1.64%26,299
Nov 5, 202520.6620.8520.6520.7320.730.76%37,972
Nov 4, 202520.7420.7420.5720.5720.57-2.13%29,787
Nov 3, 202521.0321.0320.9321.0221.02-0.10%44,097
Oct 31, 202520.8821.0720.8821.0421.040.81%52,116
Oct 30, 202521.0821.0820.8720.8720.87-1.09%38,179
Oct 29, 202521.1921.1921.0221.1021.10-0.19%35,659
Oct 28, 202521.2121.2321.1221.1421.14-0.28%68,551
Oct 27, 202521.1321.2021.1121.2021.201.29%19,366
Oct 24, 202520.9720.9820.9020.9320.930.87%14,856
Oct 23, 202520.6320.7620.6320.7520.751.02%20,200
Oct 22, 202520.8520.8520.3820.5420.54-0.96%62,470
Oct 21, 202520.7120.8320.7120.7420.74-0.05%26,568
Oct 20, 202520.6720.8120.6720.7520.751.32%10,092
Oct 17, 202520.3820.5120.3820.4820.480.20%30,561
Oct 16, 202520.7220.7220.3720.4420.44-0.78%18,044
Oct 15, 202520.6120.6920.4620.6020.600.82%7,003
Oct 14, 202520.2620.6020.1320.4320.43-0.32%10,793
Oct 13, 202520.3320.5020.3320.5020.502.19%18,303
Oct 10, 202520.8320.8320.0620.0620.06-3.23%23,271
Oct 9, 202520.7320.7620.6720.7320.73-0.58%11,907
Oct 8, 202520.7620.8720.7620.8520.851.12%12,925
Oct 7, 202520.9120.9120.6220.6220.62-0.87%22,390
Oct 6, 202520.8520.9220.7820.8020.801.02%17,397
Oct 3, 202520.7220.7520.5720.5920.59-0.34%14,757
Oct 2, 202520.6520.6920.6020.6620.660.36%34,739
Oct 1, 202520.5320.5920.5220.5920.580.02%7,705
Sep 30, 202520.5620.5820.4320.5820.580.10%9,719
Sep 29, 202520.6220.6220.5520.5620.560.53%6,173
Sep 26, 202520.4120.4720.2920.4520.450.79%18,138
Sep 25, 202520.1120.3520.1120.2920.29-0.69%30,231
Sep 24, 202520.5520.5520.3820.4320.43-0.34%18,155
Sep 23, 202520.6220.6420.4920.5020.50-0.58%16,284
Sep 22, 202520.5920.6320.5920.6220.62-0.29%11,171
Sep 19, 202520.6120.6820.5720.6820.680.68%26,060
Sep 18, 202520.3620.6020.3620.5420.540.46%29,834
Sep 17, 202520.4220.4720.3120.4520.450.15%18,179
Sep 16, 202520.4120.4220.3220.4220.42-0.17%22,339
Sep 15, 202520.3920.4620.3620.4520.450.79%60,530
Sep 12, 202520.2420.3220.2320.2920.290.14%104,440
Sep 11, 202520.0520.2720.0520.2620.261.25%50,173
Sep 10, 202520.2020.2019.9920.0120.01-0.48%23,893
Sep 9, 202520.0620.1120.0220.1120.110.34%38,396
Sep 8, 202520.0020.0520.0020.0420.040.44%19,297
Sep 5, 202519.8719.9519.8619.9519.950.04%42,948
Sep 4, 202519.8419.9419.7919.9419.940.93%21,826
Sep 3, 202519.7419.7619.6919.7619.760.41%13,717
Sep 2, 202519.6319.6819.5519.6819.680.05%8,539
Aug 29, 202519.7319.7619.6719.6719.67-0.93%17,259
Aug 28, 202519.7219.8719.7219.8619.860.33%9,320
Aug 27, 202519.7419.7919.6619.7919.790.50%44,222
Aug 26, 202519.6719.6919.6119.6919.690.46%55,219
Aug 25, 202519.6719.7419.6019.6019.60-0.47%28,307
Aug 22, 202519.4319.7519.4219.6919.691.60%20,512
Aug 21, 202519.3719.4219.3119.3819.38-0.53%30,575
Aug 20, 202519.4419.5019.2819.4919.48-0.03%35,279
Aug 19, 202519.5919.6219.4819.4919.49-0.92%26,119
Aug 18, 202519.6819.7119.6519.6719.67-0.06%14,399
Aug 15, 202519.7019.7419.6819.6819.68-0.12%8,058
Aug 14, 202519.6119.7219.6119.7119.71-0.36%3,703
Aug 13, 202519.7519.7819.7119.7819.780.43%6,763
Aug 12, 202519.6619.7019.6519.6919.691.54%8,617
Aug 11, 202519.4419.4919.3819.4019.39-0.08%16,757
Aug 8, 202519.3819.4319.3619.4119.410.57%9,855
Aug 7, 202519.4219.4219.1719.3019.30-0.48%9,757
Aug 6, 202519.2419.4019.2419.3919.391.16%6,923
Aug 5, 202519.1419.3419.1419.1719.17-0.57%17,406
Aug 4, 202519.0719.3019.0719.2819.281.69%13,985
Aug 1, 202519.0719.0718.9418.9618.96-1.96%16,562
Jul 31, 202519.5219.5319.3419.3419.340.10%6,309
Jul 30, 202519.4019.4619.2819.3219.32-0.16%37,213
Jul 29, 202519.3919.4019.3419.3519.35-0.68%17,843
Jul 28, 202519.5019.5219.4419.4819.48-0.03%16,516
Jul 25, 202519.4919.5419.4719.4919.49-0.03%20,952
Jul 24, 202519.5319.5519.4919.5019.50-0.03%12,816
Jul 23, 202519.3819.5019.3819.5019.500.51%22,078
Jul 22, 202519.3919.4219.3419.4019.400.01%14,286
Jul 21, 202519.3519.4819.3519.4019.400.41%18,717
Jul 18, 202519.3719.3719.2419.3219.320.13%37,720
Jul 17, 202519.1019.3119.1019.2919.290.75%92,714