Skip to main content
Anfield U.S. Equity Sector Rotation ETF (AESR)
BATS: AESR · Real-Time Price · USD
18.70
-0.25 (-1.31%)
At close: Apr 28, 2026, 4:00 PM EDT
18.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

AESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.7218.7418.6518.6718.67-1.46%705
Apr 27, 202619.0119.0118.8418.9518.95-0.49%20,094
Apr 24, 202619.0419.0718.9919.0419.041.42%8,086
Apr 23, 202618.8018.9318.6918.7718.770.09%31,097
Apr 22, 202618.6918.7618.6818.7618.761.06%10,962
Apr 21, 202618.7618.7618.5218.5618.56-0.96%44,203
Apr 20, 202618.7718.7718.6718.7418.74-0.05%32,948
Apr 17, 202618.6218.7918.6218.7518.751.57%34,358
Apr 16, 202618.3918.4818.3118.4618.460.71%51,742
Apr 15, 202618.3218.3418.2318.3318.330.38%18,222
Apr 14, 202618.1418.2918.1418.2618.261.33%12,228
Apr 13, 202617.8418.0317.8418.0218.021.07%26,639
Apr 10, 202617.8917.9017.8317.8317.830.28%9,098
Apr 9, 202617.6717.8217.6717.7817.780.62%21,843
Apr 8, 202617.6917.7517.5917.6717.673.21%30,293
Apr 7, 202617.0317.1216.9317.1217.120.29%15,575
Apr 6, 202616.9317.1216.9317.0717.070.29%24,542
Apr 2, 202616.7317.0716.6517.0217.02-0.06%14,881
Apr 1, 202617.0317.1216.9617.0317.031.79%17,643
Mar 31, 202616.4116.7616.3716.7316.733.53%11,434
Mar 30, 202616.3516.3516.0916.1616.16-1.13%10,134
Mar 27, 202616.4916.4916.3316.3516.35-1.48%16,106
Mar 26, 202616.9516.9516.5916.5916.59-2.90%20,396
Mar 25, 202617.1117.1517.0717.0917.091.10%1,780
Mar 24, 202616.8517.0216.8516.9016.90-0.24%18,548
Mar 23, 202617.0017.1716.9416.9416.941.26%40,332
Mar 20, 202616.9916.9916.6816.7316.73-1.82%25,313
Mar 19, 202616.8617.1216.8417.0417.04-0.18%30,258
Mar 18, 202617.2517.2517.0517.0717.07-0.93%28,898
Mar 17, 202617.2917.3017.2317.2317.230.35%36,444
Mar 16, 202617.2717.2717.1517.1717.171.36%41,547
Mar 13, 202617.1817.2016.9216.9416.94-0.53%25,049
Mar 12, 202617.3017.3017.0217.0317.03-2.18%11,061
Mar 11, 202617.5017.5017.3417.4117.410.12%46,836
Mar 10, 202617.4517.6217.3617.3917.39-0.17%31,333
Mar 9, 202616.9917.4616.9617.4217.421.28%22,745
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