Anfield US Equity Sector Rotation ETF (AESR)

20.03 -0.01 (-0.05%) USD  |  BATS  |  Aug 26, 16:00
More

AESR Price : 20.03 for Aug. 26, 2026

Price Chart

View Price for AESR.
Upgrade now.
Sep '18
Jan '19
May '19
 
285.00
270.00
255.00
240.00
View Price Chart
Start Trial

Historical Price Data

View and export this data back to 2019. Start Trial.
Date Open High Low Close Volume
Aug 26, 2026 20.11 20.11 20.01 20.03 23734.00
Aug 25, 2026 19.95 20.07 19.95 20.04 31432.00
Aug 24, 2026 19.90 19.98 19.90 19.93 27370.00
Aug 21, 2026 19.99 20.14 19.99 20.11 22184.00
Aug 20, 2026 20.04 20.04 19.94 19.96 33282.00
Aug 19, 2026 20.04 20.19 20.04 20.08 25484.00
Aug 18, 2026 20.21 20.21 20.13 20.14 23171.00
Aug 17, 2026 20.55 20.64 20.53 20.54 39656.00
Aug 14, 2026 20.46 20.53 20.39 20.46 59160.00
Aug 13, 2026 20.47 20.53 20.47 20.48 29902.00
Aug 12, 2026 20.36 20.39 20.32 20.32 80855.00
Aug 11, 2026 20.16 20.28 20.10 20.15 38595.00
Aug 10, 2026 20.27 20.27 20.11 20.11 20506.00
Aug 07, 2026 20.04 20.19 20.04 20.19 50476.00
Aug 06, 2026 20.14 20.14 19.95 19.95 40214.00
Aug 05, 2026 20.32 20.32 20.03 20.03 64110.00
Aug 04, 2026 19.90 20.24 19.90 20.14 49507.00
Aug 03, 2026 19.41 19.63 19.30 19.59 13617.00
Jul 31, 2026 19.83 19.83 19.30 19.48 37241.00
Jul 30, 2026 19.12 19.46 19.12 19.46 25541.00
Jul 29, 2026 19.38 19.38 18.90 18.93 53301.00
Jul 28, 2026 19.50 19.50 19.18 19.41 32051.00
Jul 27, 2026 19.50 19.61 19.39 19.56 34219.00
Jul 24, 2026 19.67 19.78 19.53 19.55 9566.00
Jul 23, 2026 19.91 19.91 19.75 19.80 52694.00

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years
Start Trial
--
Minimum
--
Maximum
--
Average
--
Median

Price Benchmarks

View Price Benchmarks
Start Trial
Segall Bryant & Hamill Select Equity ETF 40.62
ARS Focused Opportunities Strategy ETF 46.02
Twin Oak Strategic Solutions ETF 30.04
State Street SPDR Portfolio Nasdaq 100 ETF 24.10
TCW Transform Systems ETF 108.63