Get the Stockscreener App
16.46
0.37%
0.06
After Hours:
16.46
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 March 12, 2025, is $16.46.
- Anfield U S Equity Sector Rotation Etf all-time high stock price is $18.49, occurred on February 19, 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 42.33% to $16.46 now.
- The 52-week high stock price for AESR is $18.49, representing a 12.33% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for AESR is $14.55, indicating a -11.60% decrease from the current share price, occurred on April 19, 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $16.57 | $16.30 | $0.27 | 24,488.0 | +0.37% |
| Mar 11, 2025 | $16.50 | $16.20 | $0.30 | 19,765.0 | -0.17% |
| Mar 10, 2025 | $16.83 | $16.35 | $0.4758 | 17,434.0 | -3.54% |
| Mar 07, 2025 | $17.06 | $16.66 | $0.395 | 37,870.0 | +0.18% |
| Mar 06, 2025 | $17.24 | $16.97 | $0.2746 | 25,197.0 | -2.59% |
| Mar 05, 2025 | $17.48 | $17.23 | $0.25 | 22,647.0 | +1.35% |
| Mar 04, 2025 | $17.37 | $17.22 | $0.1471 | 2,223.0 | -1.66% |
| Mar 03, 2025 | $17.86 | $17.42 | $0.4378 | 15,871.0 | -0.96% |
| Feb 28, 2025 | $17.70 | $17.37 | $0.335 | 10,186.0 | +1.38% |
| Feb 27, 2025 | $17.80 | $17.44 | $0.36 | 45,829.0 | -2.13% |
| Feb 26, 2025 | $17.97 | $17.75 | $0.22 | 31,492.0 | +0.61% |
| Feb 25, 2025 | $17.82 | $17.62 | $0.20 | 9,659.0 | -0.60% |
| Feb 24, 2025 | $18.00 | $17.82 | $0.18 | 30,294.0 | -0.89% |
| Feb 21, 2025 | $18.27 | $17.97 | $0.3015 | 12,382.0 | -1.64% |
| Feb 20, 2025 | $18.33 | $18.19 | $0.14 | 34,029.0 | -0.60% |
| Feb 19, 2025 | $18.49 | $18.26 | $0.2299 | 21,165.0 | +0.22% |
| Feb 18, 2025 | $18.35 | $18.26 | $0.0904 | 156,939.0 | -0.11% |
| Feb 14, 2025 | $18.37 | $18.26 | $0.11 | 27,895.0 | +0.00% |
| Feb 13, 2025 | $18.40 | $18.09 | $0.31 | 81,007.0 | +1.68% |
| Feb 12, 2025 | $18.11 | $17.95 | $0.16 | 26,644.0 | -0.25% |
| Feb 11, 2025 | $18.14 | $18.04 | $0.10 | 19,423.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $17.86 | $16.20 | $1.66 | 189,983.0 | -6.90% |
| Feb, 2025 | $18.49 | $17.37 | $1.12 | 709,926.0 | -1.17% |
| 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% |
0.45%
1.37%
Cap:
|
Volume (24h):