Is Anfield U.S. Equity Sector Rotation ETF (AESR) a Buy, Sell, or Hold?
CBOE : AESR
Anfield U.S. Equity Sector Rotation ETF — Stock Chart
$20.22 USD
$0.11 (0.52%)
- Volume
- 3.58K
- Average Volume
- 71.68K
- Market Capitalization
- $172.39M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $21.23
- Year Low
- $16.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
AESR Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-11 | $20.16 | $20.22 | 0.30% | 3584 |
| 2026-08-10 | $20.27 | $20.11 | -0.79% | 20506 |
| 2026-08-07 | $20.04 | $20.19 | 0.75% | 50500 |
| 2026-08-06 | $20.14 | $19.95 | -0.94% | 40214 |
| 2026-08-05 | $20.32 | $20.03 | -1.43% | 64110 |
| 2026-08-04 | $19.91 | $20.14 | 1.16% | 49507 |
| 2026-08-03 | $19.41 | $19.59 | 0.93% | 13616 |
| 2026-07-31 | $19.83 | $19.48 | -1.77% | 37240 |
| 2026-07-30 | $19.12 | $19.46 | 1.78% | 25541 |
| 2026-07-29 | $19.38 | $18.93 | -2.32% | 53677 |
| 2026-07-28 | $19.50 | $19.41 | -0.46% | 32100 |
| 2026-07-27 | $19.50 | $19.56 | 0.31% | 34219 |
| 2026-07-24 | $19.67 | $19.55 | -0.61% | 9600 |
| 2026-07-23 | $19.91 | $19.80 | -0.55% | 52700 |
| 2026-07-22 | $19.98 | $19.98 | 0.00% | 29900 |
| 2026-07-21 | $19.88 | $20.04 | 0.80% | 25613 |
| 2026-07-20 | $19.65 | $19.62 | -0.15% | 18000 |
| 2026-07-17 | $19.48 | $19.64 | 0.82% | 24200 |
| 2026-07-16 | $19.96 | $19.80 | -0.80% | 34900 |
| 2026-07-15 | $20.22 | $20.05 | -0.84% | 33620 |
| 2026-07-14 | $20.18 | $20.17 | -0.05% | 18400 |
| 2026-07-13 | $20.21 | $19.96 | -1.24% | 35659 |
| 2026-07-10 | $20.31 | $20.29 | -0.10% | 33600 |
| 2026-07-09 | $19.95 | $20.30 | 1.75% | 42014 |
| 2026-07-08 | $19.97 | $19.95 | -0.10% | 34700 |
| 2026-07-07 | $20.20 | $19.99 | -1.04% | 26200 |
| 2026-07-06 | $20.02 | $20.38 | 1.80% | 37934 |
| 2026-07-02 | $20.49 | $20.00 | -2.39% | 30945 |
| 2026-07-01 | $20.43 | $20.35 | -0.39% | 38100 |
| 2026-06-30 | $20.59 | $20.75 | 0.78% | 19622 |
| 2026-06-29 | $20.20 | $20.49 | 1.44% | 4512 |
| 2026-06-26 | $19.98 | $20.10 | 0.60% | 22500 |
| 2026-06-25 | $20.51 | $20.36 | -0.73% | 39833 |
| 2026-06-24 | $20.14 | $20.15 | 0.05% | 40112 |
| 2026-06-23 | $20.27 | $20.12 | -0.74% | 4.06M |
| 2026-06-22 | $20.75 | $20.80 | 0.24% | 21200 |
| 2026-06-18 | $20.80 | $20.77 | -0.14% | 13400 |
| 2026-06-17 | $20.56 | $20.24 | -1.56% | 25331 |
| 2026-06-16 | $20.47 | $20.40 | -0.34% | 16316 |
| 2026-06-15 | $20.63 | $20.81 | 0.87% | 22400 |
| 2026-06-12 | $20.27 | $20.28 | 0.05% | 16319 |
| 2026-06-11 | $19.56 | $20.07 | 2.61% | 21600 |
| 2026-06-10 | $19.62 | $19.39 | -1.17% | 16900 |
| 2026-06-09 | $20.11 | $19.72 | -1.94% | 26230 |
| 2026-06-08 | $19.80 | $19.85 | 0.25% | 24239 |
| 2026-06-05 | $19.98 | $19.47 | -2.55% | 36906 |
| 2026-06-04 | $20.33 | $20.43 | 0.49% | 27612 |
| 2026-06-03 | $20.52 | $20.51 | -0.05% | 5200 |
| 2026-06-02 | $20.38 | $20.52 | 0.69% | 30400 |
| 2026-06-01 | $20.12 | $20.25 | 0.65% | 14315 |
| 2026-05-29 | $20.27 | $20.24 | -0.15% | 31600 |
| 2026-05-28 | $20.09 | $20.28 | 0.95% | 26006 |
| 2026-05-27 | $20.30 | $20.11 | -0.94% | 20944 |
| 2026-05-26 | $20.09 | $20.15 | 0.30% | 8300 |
| 2026-05-22 | $19.82 | $19.78 | -0.20% | 24000 |
| 2026-05-21 | $19.47 | $19.66 | 0.98% | 27100 |
| 2026-05-20 | $19.32 | $19.58 | 1.35% | 52104 |
| 2026-05-19 | $19.16 | $19.17 | 0.05% | 7000 |
| 2026-05-18 | $19.36 | $19.32 | -0.21% | 10949 |
| 2026-05-15 | $19.60 | $19.39 | -1.07% | 9425 |
| 2026-05-14 | $19.83 | $19.86 | 0.15% | 28043 |
| 2026-05-13 | $19.66 | $19.78 | 0.61% | 16215 |
| 2026-05-12 | $19.65 | $19.62 | -0.15% | 30600 |
| 2026-05-11 | $19.81 | $19.85 | 0.20% | 37600 |
| 2026-05-08 | $19.65 | $19.71 | 0.31% | 35300 |
| 2026-05-07 | $19.61 | $19.41 | -1.02% | 12100 |
| 2026-05-06 | $19.56 | $19.68 | 0.61% | 44728 |
| 2026-05-05 | $19.13 | $19.18 | 0.26% | 16905 |
| 2026-05-04 | $19.11 | $19.00 | -0.58% | 25205 |
| 2026-05-01 | $19.11 | $19.12 | 0.05% | 37245 |
| 2026-04-30 | $18.76 | $19.03 | 1.44% | 41403 |
| 2026-04-29 | $18.71 | $18.70 | -0.05% | 17042 |
| 2026-04-28 | $18.74 | $18.70 | -0.21% | 24302 |
| 2026-04-27 | $19.01 | $18.95 | -0.32% | 20100 |
| 2026-04-24 | $19.04 | $19.04 | 0.00% | 8100 |
| 2026-04-23 | $18.80 | $18.77 | -0.16% | 31100 |
| 2026-04-22 | $18.69 | $18.76 | 0.37% | 11000 |
| 2026-04-21 | $18.76 | $18.56 | -1.07% | 44203 |
| 2026-04-20 | $18.77 | $18.74 | -0.16% | 32948 |
| 2026-04-17 | $18.62 | $18.75 | 0.70% | 34400 |
| 2026-04-16 | $18.39 | $18.46 | 0.38% | 51742 |
| 2026-04-15 | $18.32 | $18.33 | 0.05% | 18222 |
| 2026-04-14 | $18.14 | $18.26 | 0.66% | 12228 |
| 2026-04-13 | $17.84 | $18.02 | 1.01% | 26639 |
| 2026-04-10 | $17.89 | $17.83 | -0.34% | 9100 |
| 2026-04-09 | $17.67 | $17.78 | 0.62% | 21843 |
| 2026-04-08 | $17.69 | $17.67 | -0.11% | 30300 |
| 2026-04-07 | $17.03 | $17.12 | 0.53% | 15600 |
| 2026-04-06 | $16.93 | $17.07 | 0.83% | 24542 |
| 2026-04-02 | $16.73 | $17.02 | 1.73% | 14900 |