Anfield US Equity Sector Rotation ETF (AESR)
15.26
0.00 (0.00%)
USD |
BATS |
May 07, 16:00
15.26
0.00 (0.00%)
After-Hours: 20:00
AESR Price: 15.26 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 15.14 | 15.27 | 15.14 | 15.26 | 217683.0 |
May 03, 2024 | 15.01 | 15.10 | 15.01 | 15.06 | 30415.00 |
May 02, 2024 | 14.82 | 14.88 | 14.79 | 14.86 | 17802.00 |
May 01, 2024 | 14.74 | 14.96 | 14.72 | 14.72 | 23607.00 |
Apr 30, 2024 | 14.97 | 15.01 | 14.82 | 14.82 | 23421.00 |
Apr 29, 2024 | 15.02 | 15.02 | 14.97 | 15.01 | 18217.00 |
Apr 26, 2024 | 14.99 | 15.04 | 14.99 | 15.03 | 46509.00 |
Apr 25, 2024 | 14.64 | 14.84 | 14.64 | 14.82 | 12631.00 |
Apr 24, 2024 | 15.05 | 15.05 | 14.84 | 14.92 | 9026.00 |
Apr 23, 2024 | 14.86 | 14.93 | 14.86 | 14.90 | 17019.00 |
Apr 22, 2024 | 14.65 | 14.78 | 14.59 | 14.69 | 6223.00 |
Apr 19, 2024 | 14.69 | 14.69 | 14.55 | 14.59 | 36819.00 |
Apr 18, 2024 | 14.79 | 14.89 | 14.74 | 14.76 | 54180.00 |
Apr 17, 2024 | 15.00 | 15.00 | 14.76 | 14.82 | 10631.00 |
Apr 16, 2024 | 14.95 | 14.99 | 14.92 | 14.95 | 31662.00 |
Apr 15, 2024 | 15.21 | 15.21 | 14.93 | 14.95 | 51342.00 |
Apr 12, 2024 | 15.16 | 15.16 | 15.09 | 15.12 | 32350.00 |
Apr 11, 2024 | 15.29 | 15.42 | 15.23 | 15.40 | 50083.00 |
Apr 10, 2024 | 15.25 | 15.31 | 15.23 | 15.28 | 11330.00 |
Apr 09, 2024 | 15.48 | 15.48 | 15.30 | 15.39 | 24600.00 |
Apr 08, 2024 | 15.41 | 15.45 | 15.40 | 15.41 | 15302.00 |
Apr 05, 2024 | 15.32 | 15.45 | 15.32 | 15.42 | 15289.00 |
Apr 04, 2024 | 15.58 | 15.58 | 15.25 | 15.25 | 20700.00 |
Apr 03, 2024 | 15.36 | 15.50 | 15.36 | 15.46 | 18331.00 |
Apr 02, 2024 | 15.40 | 15.45 | 15.36 | 15.45 | 26516.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.301
Minimum
Mar 23 2020
15.59
Maximum
Mar 21 2024
12.24
Average
12.16
Median
Jan 22 2021