Get the Stockscreener App
17.54
0.92%
0.16
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 13, 2026, is $17.54.
- Anfield U S Equity Sector Rotation Etf all-time high stock price is $21.23, occurred on October 28, 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 51.66% to $17.54 now.
- The 52-week high stock price for AESR is $21.23, representing a 21.04% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for AESR is $14.34, indicating a -18.24% decrease from the current share price, occurred on April 07, 2025.
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 13, 2026 | $17.63 | $17.36 | $0.27 | 21,676.0 | +0.92% |
| Feb 12, 2026 | $17.77 | $17.38 | $0.39 | 12,444.0 | -2.05% |
| Feb 11, 2026 | $17.75 | $17.64 | $0.11 | 32,382.0 | +0.42% |
| Feb 10, 2026 | $17.79 | $17.67 | $0.115 | 12,372.0 | -0.17% |
| Feb 09, 2026 | $17.73 | $17.59 | $0.1444 | 13,360.0 | +0.85% |
| Feb 06, 2026 | $17.55 | $17.29 | $0.26 | 26,411.0 | +3.05% |
| Feb 05, 2026 | $17.20 | $17.01 | $0.19 | 20,832.0 | -1.16% |
| Feb 04, 2026 | $17.48 | $17.12 | $0.36 | 27,755.0 | -1.88% |
| Feb 03, 2026 | $17.79 | $17.36 | $0.43 | 43,812.0 | -0.57% |
| Feb 02, 2026 | $17.72 | $17.43 | $0.2901 | 24,074.0 | +0.57% |
| Jan 30, 2026 | $17.73 | $17.50 | $0.2301 | 10,169.0 | -1.68% |
| Jan 29, 2026 | $17.91 | $17.68 | $0.23 | 26,255.0 | +0.34% |
| Jan 28, 2026 | $17.83 | $17.78 | $0.05 | 22,560.0 | +0.23% |
| Jan 27, 2026 | $17.79 | $17.72 | $0.07 | 21,004.0 | +0.79% |
| Jan 26, 2026 | $17.70 | $17.59 | $0.11 | 26,773.0 | +0.06% |
| Jan 23, 2026 | $17.68 | $17.57 | $0.11 | 44,783.0 | -0.23% |
| Jan 22, 2026 | $17.75 | $17.64 | $0.11 | 37,920.0 | +0.46% |
| Jan 21, 2026 | $17.60 | $17.42 | $0.1786 | 502,965.0 | +1.27% |
| Jan 20, 2026 | $17.51 | $17.29 | $0.2199 | 99,358.0 | -1.36% |
| Jan 16, 2026 | $17.67 | $17.58 | $0.091 | 40,852.0 | -0.28% |
| Jan 15, 2026 | $17.77 | $17.62 | $0.15 | 60,828.0 | +0.34% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $17.79 | $17.01 | $0.78 | 256,794.0 | -0.11% |
| Jan, 2026 | $17.91 | $17.05 | $0.86 | 1,137,283.0 | +3.58% |
Anfield U S Equity Sector Rotation Etf Stock (AESR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.10 | $16.64 | $4.46 | 872,399.0 | -17.16% |
| Nov, 2025 | $21.03 | $19.35 | $1.68 | 438,967.0 | -2.07% |
| Oct, 2025 | $21.23 | $20.06 | $1.17 | 579,727.0 | +2.24% |
| Sep, 2025 | $20.68 | $19.55 | $1.13 | 589,373.0 | +4.63% |
| Aug, 2025 | $19.87 | $18.94 | $0.9301 | 399,423.0 | +1.71% |
| Jul, 2025 | $19.55 | $18.94 | $0.61 | 483,390.0 | +2.06% |
| Jun, 2025 | $19.10 | $17.83 | $1.27 | 343,823.0 | +5.63% |
| May, 2025 | $18.14 | $16.79 | $1.35 | 408,653.0 | +7.36% |
| Apr, 2025 | $16.80 | $14.34 | $2.46 | 580,043.0 | +1.33% |
| Mar, 2025 | $17.86 | $16.04 | $1.82 | 553,961.0 | -6.73% |
| 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% |
0.74%
0.47%
Cap:
|
Volume (24h):