Anfield US Equity Sector Rotation ETF (AESR)
17.62
+0.15
(+0.86%)
USD |
BATS |
Nov 21, 16:00
AESR Price: 17.62 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 17.40 | 17.65 | 17.40 | 17.62 | 24741.00 |
| Nov 20, 2024 | 17.38 | 17.47 | 17.34 | 17.47 | 9560.00 |
| Nov 19, 2024 | 17.37 | 17.44 | 17.37 | 17.43 | 27009.00 |
| Nov 18, 2024 | 17.34 | 17.39 | 17.34 | 17.36 | 23747.00 |
| Nov 15, 2024 | 17.36 | 17.36 | 17.25 | 17.30 | 12221.00 |
| Nov 14, 2024 | 17.70 | 17.70 | 17.57 | 17.60 | 11775.00 |
| Nov 13, 2024 | 17.76 | 17.78 | 17.70 | 17.70 | 43110.00 |
| Nov 12, 2024 | 17.77 | 17.77 | 17.68 | 17.74 | 20690.00 |
| Nov 11, 2024 | 17.82 | 17.85 | 17.77 | 17.82 | 38750.00 |
| Nov 08, 2024 | 17.78 | 17.86 | 17.78 | 17.84 | 25031.00 |
| Nov 07, 2024 | 17.67 | 17.81 | 17.67 | 17.75 | 28943.00 |
| Nov 06, 2024 | 17.44 | 17.55 | 17.38 | 17.55 | 15794.00 |
| Nov 05, 2024 | 17.12 | 17.14 | 17.09 | 17.10 | 25131.00 |
| Nov 04, 2024 | 16.97 | 16.98 | 16.91 | 16.92 | 22788.00 |
| Nov 01, 2024 | 17.00 | 17.09 | 16.96 | 16.96 | 18062.00 |
| Oct 31, 2024 | 17.02 | 17.05 | 16.92 | 16.93 | 36087.00 |
| Oct 30, 2024 | 17.25 | 17.32 | 17.22 | 17.22 | 18140.00 |
| Oct 29, 2024 | 17.18 | 17.35 | 17.18 | 17.30 | 8407.00 |
| Oct 28, 2024 | 17.25 | 17.25 | 17.18 | 17.20 | 19716.00 |
| Oct 25, 2024 | 17.30 | 17.31 | 17.15 | 17.15 | 24670.00 |
| Oct 24, 2024 | 17.13 | 17.17 | 17.09 | 17.13 | 9784.00 |
| Oct 23, 2024 | 17.23 | 17.23 | 16.99 | 17.09 | 16715.00 |
| Oct 22, 2024 | 17.22 | 17.34 | 17.21 | 17.31 | 20855.00 |
| Oct 21, 2024 | 17.26 | 17.49 | 17.23 | 17.38 | 40370.00 |
| Oct 18, 2024 | 17.29 | 17.36 | 17.29 | 17.34 | 29817.00 |
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
17.84
Maximum
Nov 08 2024
12.71
Average
12.40
Median
Aug 18 2022