Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Anfield U S Equity Sector Rotation (AESR)
Anfield U S Equity Sector Rotation (AESR) Historical

AESR Anfield U S Equity Sector Rotation

15.66

-0.089 (-0.57%)

May 23 2024 - Closed

Delayed by 15 minutes

AESR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	15.66	-0.09	-0.57%	15.749	15.84	15.62	46,286
May 22 2024	15.749	-0.07	-0.45%	15.82	15.865	15.72	27,900
May 21 2024	15.82	0.05	0.32%	15.77	15.82	15.71	58,662
May 20 2024	15.77	0.02	0.13%	15.75	15.81	15.75	27,398
May 17 2024	15.75	0.03	0.19%	15.72	15.75	15.68	44,983
May 16 2024	15.72	-0.04	-0.25%	15.75	15.78	15.72	52,318
May 15 2024	15.76	0.22	1.42%	15.59	15.76	15.59	1,395,565
May 14 2024	15.54	0.13	0.82%	15.4131	15.54	15.35	42,402
May 13 2024	15.4131	-0.05	-0.30%	15.47	15.47	15.40	9,224
May 10 2024	15.46	0.10	0.65%	15.42	15.50	15.40	41,375
May 09 2024	15.36	0.14	0.91%	15.30	15.379	15.30	19,399
May 08 2024	15.221	-0.06	-0.39%	15.24	15.33	15.15	32,959
May 07 2024	15.28	0.02	0.13%	15.26	15.33	15.25	99,712
May 06 2024	15.26	0.20	1.33%	15.14	15.27	15.14	217,683
May 03 2024	15.06	0.20	1.32%	15.05	15.095	15.01	30,315
May 02 2024	14.8634	0.14	0.97%	14.84	14.875	14.77	17,802
May 01 2024	14.72	-0.10	-0.69%	14.74	14.96	14.72	23,607
Apr 30 2024	14.8219	-0.19	-1.25%	14.95	15.01	14.8219	23,421
Apr 29 2024	15.0092	-0.02	-0.14%	15.05	15.05	14.97	18,217
Apr 26 2024	15.03	0.21	1.41%	14.821	15.04	14.821	46,509
Apr 25 2024	14.821	-0.10	-0.68%	14.70	14.8403	14.64	12,631
Apr 24 2024	14.9222	0.02	0.15%	14.96	15.05	14.84	9,026
Apr 23 2024	14.9005	0.21	1.43%	14.76	14.93	14.76	17,019
Apr 22 2024	14.69	0.10	0.69%	14.65	14.78	14.59	6,243
Apr 19 2024	14.59	-0.17	-1.15%	14.71	14.71	14.55	36,819
Apr 18 2024	14.76	-0.06	-0.41%	14.84	14.89	14.74	54,180
Apr 17 2024	14.8215	-0.13	-0.87%	14.99	15.00	14.7605	10,631
Apr 16 2024	14.9517	0.00	0.01%	14.95	14.99	14.9155	31,662
Apr 15 2024	14.9498	-0.17	-1.13%	15.22	15.22	14.93	51,342
Apr 12 2024	15.12	-0.28	-1.82%	15.40	15.40	15.09	32,350
Apr 11 2024	15.40	0.12	0.79%	15.28	15.42	15.23	50,083
Apr 10 2024	15.28	-0.11	-0.69%	15.25	15.31	15.2301	11,330
Apr 09 2024	15.3864	-0.03	-0.17%	15.48	15.48	15.30	24,600
Apr 08 2024	15.4132	-0.01	-0.04%	15.4201	15.45	15.40	15,302
Apr 05 2024	15.4201	0.17	1.14%	15.27	15.4501	15.27	15,289
Apr 04 2024	15.2469	-0.21	-1.36%	15.57	15.5847	15.2469	20,700
Apr 03 2024	15.4574	0.01	0.05%	15.36	15.50	15.36	18,331
Apr 02 2024	15.45	-0.12	-0.76%	15.41	15.45	15.36	26,516
Apr 01 2024	15.5686	0.00	-0.01%	15.59	15.59	15.52	13,492
Mar 28 2024	15.57	0.01	0.09%	15.55	15.60	15.55	43,951
Mar 27 2024	15.5557	0.07	0.46%	15.56	15.5709	15.47	16,704
Mar 26 2024	15.484	-0.03	-0.20%	15.54	15.56	15.484	19,906
Mar 25 2024	15.5155	-0.05	-0.35%	15.51	15.56	15.51	17,931
Mar 22 2024	15.57	-0.02	-0.15%	15.5929	15.606	15.54	61,680
Mar 21 2024	15.5929	0.12	0.79%	15.635	15.67	15.59	12,889
Mar 20 2024	15.47	0.14	0.90%	15.38	15.4725	15.31	38,443
Mar 19 2024	15.3325	0.07	0.48%	15.23	15.3325	15.19	59,106
Mar 18 2024	15.26	0.10	0.66%	15.29	15.34	15.26	31,178
Mar 15 2024	15.16	-0.11	-0.70%	15.19	15.21	15.15	32,563
Mar 14 2024	15.2664	-0.06	-0.41%	15.33	15.33	15.18	19,702
Mar 13 2024	15.33	-0.12	-0.78%	15.43	15.43	15.33	5,922
Mar 12 2024	15.45	0.23	1.49%	15.33	15.46	15.23	16,206
Mar 11 2024	15.2226	-0.10	-0.65%	15.27	15.27	15.15	11,722
Mar 08 2024	15.3217	-0.12	-0.77%	15.55	15.5879	15.3217	33,018
Mar 07 2024	15.44	0.16	1.05%	15.42	15.51	15.39	22,046
Mar 06 2024	15.28	0.11	0.75%	15.29	15.36	15.2318	12,144
Mar 05 2024	15.1658	-0.18	-1.20%	15.35	15.35	15.10	29,107
Mar 04 2024	15.35	0.04	0.26%	15.345	15.39	15.311	25,801
Mar 01 2024	15.3095	0.20	1.32%	15.11	15.3095	15.11	22,038
Feb 29 2024	15.11	0.11	0.73%	15.11	15.11	15.03	13,602
Feb 28 2024	15.00	-0.06	-0.42%	15.02	15.04	14.99	175,949
Feb 27 2024	15.0632	0.00	0.02%	15.09	15.09	15.02	13,817
Feb 26 2024	15.0606	-0.02	-0.15%	15.06	15.11	15.06	50,787

Anfield U S Equity Secto...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions