Get the Stockscreener App
18.11
0.22%
0.04
Anfield U S Equity Sector Rotation Etf Stock (AESR) Price History
The historical daily chart and data for Anfield U S Equity Sector Rotation Etf stock (AESR), show that the latest closing stock price as of February 06, 2025, is $18.11.
- Anfield U S Equity Sector Rotation Etf all-time high stock price is $18.20, occurred on January 24, 2025.
- The lowest Anfield U S Equity Sector Rotation Etf stock price recorded was $11.56 on October 27, 2023. Since then, Anfield U S Equity Sector Rotation Etf's stock price has risen over 56.59% to $18.11 now.
- The 52-week high stock price for AESR is $18.20, representing a 0.47% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for AESR is $14.50, indicating a -19.93% decrease from the current share price, occurred on February 13, 2024.
The table below shows more information about AESR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $18.15 | $18.02 | $0.125 | 20,087.0 | +0.22% |
| Feb 05, 2025 | $18.07 | $17.93 | $0.1428 | 38,100.0 | +0.73% |
| Feb 04, 2025 | $17.95 | $17.89 | $0.065 | 20,578.0 | +0.61% |
| Feb 03, 2025 | $17.90 | $17.81 | $0.09 | 43,642.0 | -0.34% |
| Jan 31, 2025 | $18.16 | $17.89 | $0.27 | 6,861.0 | -0.37% |
| Jan 30, 2025 | $17.99 | $17.86 | $0.13 | 11,012.0 | +0.88% |
| Jan 29, 2025 | $17.85 | $17.76 | $0.0936 | 28,405.0 | -0.16% |
| Jan 28, 2025 | $17.83 | $17.64 | $0.1884 | 29,342.0 | +1.04% |
| Jan 27, 2025 | $17.73 | $17.57 | $0.1608 | 54,440.0 | -2.62% |
| Jan 24, 2025 | $18.20 | $18.09 | $0.1006 | 88,867.0 | -0.22% |
| Jan 23, 2025 | $18.16 | $18.05 | $0.11 | 11,937.0 | +0.33% |
| Jan 22, 2025 | $18.19 | $18.07 | $0.12 | 17,594.0 | +0.84% |
| Jan 21, 2025 | $17.96 | $17.83 | $0.13 | 48,442.0 | +1.41% |
| Jan 17, 2025 | $17.77 | $17.70 | $0.07 | 7,129.0 | +0.68% |
| Jan 16, 2025 | $17.67 | $17.58 | $0.09 | 18,476.0 | -0.11% |
| Jan 15, 2025 | $17.62 | $17.52 | $0.105 | 35,869.0 | +2.27% |
| Jan 14, 2025 | $17.27 | $17.16 | $0.11 | 20,471.0 | +0.00% |
| Jan 13, 2025 | $17.21 | $17.02 | $0.195 | 66,197.0 | -0.17% |
| Jan 10, 2025 | $17.39 | $17.19 | $0.1975 | 62,941.0 | -1.65% |
| Jan 08, 2025 | $17.53 | $17.41 | $0.12 | 16,625.0 | +0.06% |
Anfield U S Equity Sector Rotation Etf Stock (AESR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anfield U S Equity Sector Rotation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AESR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anfield U S Equity Sector Rotation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anfield U S Equity Sector Rotation Etf Stock (AESR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $18.15 | $17.81 | $0.34 | 142,494.0 | +1.23% |
| Jan, 2025 | $18.20 | $17.02 | $1.18 | 593,502.0 | +3.50% |
Anfield U S Equity Sector Rotation Etf Stock (AESR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.12 | $17.26 | $0.8621 | 573,127.0 | -2.53% |
| Nov, 2024 | $17.86 | $16.91 | $0.949 | 430,017.0 | +5.20% |
| Oct, 2024 | $17.49 | $16.77 | $0.725 | 492,053.0 | -0.37% |
| Sep, 2024 | $17.08 | $15.77 | $1.31 | 358,889.0 | +1.57% |
| Aug, 2024 | $16.78 | $15.01 | $1.77 | 414,977.0 | +2.75% |
| Jul, 2024 | $16.91 | $15.87 | $1.04 | 718,329.0 | -0.47% |
| Jun, 2024 | $16.52 | $15.61 | $0.91 | 497,043.0 | +4.06% |
| May, 2024 | $15.87 | $14.72 | $1.14 | 2,275,957.0 | +6.06% |
| Apr, 2024 | $15.58 | $14.55 | $1.03 | 545,587.0 | -4.80% |
| Mar, 2024 | $15.67 | $15.10 | $0.57 | 532,149.0 | +3.04% |
| Feb, 2024 | $15.11 | $14.23 | $0.88 | 1,162,782.0 | +6.56% |
| Jan, 2024 | $14.41 | $13.39 | $1.02 | 872,831.0 | +2.68% |
Anfield U S Equity Sector Rotation Etf Stock (AESR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.92 | $12.96 | $0.955 | 594,954.0 | +5.74% |
| Nov, 2023 | $13.11 | $11.81 | $1.29 | 2,224,511.0 | +10.87% |
| Oct, 2023 | $12.58 | $11.56 | $1.02 | 615,928.0 | +0.00% |
0.14%
0.69%
Cap:
|
Volume (24h):