Anfield U.S. Equity Sector Rotation ETF

AESR
🏛️ usa →
20.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 17.41 17.41 17.28 17.28 0.0M
2024-12-30 17.30 17.46 17.29 17.36 0.0M
2024-12-27 17.58 17.58 17.45 17.57 0.0M
2024-12-26 17.69 17.80 17.69 17.75 0.0M
2024-12-24 17.72 17.77 17.72 17.76 0.0M
2024-12-23 17.44 17.62 17.44 17.62 0.0M
2024-12-20 17.31 17.61 17.26 17.46 0.0M
2024-12-19 17.39 17.44 17.26 17.26 0.0M
2024-12-18 17.90 17.90 17.29 17.29 0.1M
2024-12-17 17.91 17.91 17.78 17.80 0.0M
2024-12-16 17.95 18.01 17.93 17.97 0.1M
2024-12-13 17.73 17.95 17.73 17.84 0.0M
2024-12-12 17.89 17.93 17.86 17.86 0.0M
2024-12-11 17.91 17.98 17.88 17.95 0.0M
2024-12-10 17.85 17.85 17.73 17.74 0.0M
2024-12-09 17.95 17.95 17.79 17.79 0.0M
2024-12-06 18.00 18.08 17.99 18.05 0.0M
2024-12-05 18.00 18.04 17.97 17.97 0.0M
2024-12-04 18.02 18.12 18.02 18.09 0.0M
2024-12-03 17.86 17.94 17.86 17.94 0.0M
2024-12-02 17.86 17.91 17.86 17.91 0.0M
2024-11-29 17.80 17.84 17.80 17.81 0.0M
2024-11-27 17.69 17.70 17.62 17.69 0.0M
2024-11-26 17.72 17.78 17.70 17.77 0.0M
2024-11-25 17.74 17.74 17.59 17.63 0.0M
2024-11-22 17.58 17.67 17.58 17.66 0.0M
2024-11-21 17.40 17.65 17.40 17.62 0.0M
2024-11-20 17.38 17.47 17.34 17.47 0.0M
2024-11-19 17.37 17.45 17.37 17.43 0.0M
2024-11-18 17.34 17.39 17.34 17.36 0.0M
2024-11-15 17.36 17.36 17.25 17.30 0.0M
2024-11-14 17.70 17.70 17.57 17.60 0.0M
2024-11-13 17.76 17.78 17.70 17.70 0.0M
2024-11-12 17.77 17.77 17.69 17.74 0.0M
2024-11-11 17.82 17.85 17.77 17.82 0.0M
2024-11-08 17.78 17.86 17.78 17.84 0.0M
2024-11-07 17.67 17.81 17.67 17.75 0.0M
2024-11-06 17.44 17.55 17.38 17.55 0.0M
2024-11-05 17.12 17.14 17.09 17.10 0.0M
2024-11-04 16.97 16.98 16.91 16.92 0.0M
2024-11-01 17.00 17.09 16.96 16.96 0.0M
2024-10-31 17.02 17.05 16.92 16.93 0.0M
2024-10-30 17.25 17.32 17.22 17.22 0.0M
2024-10-29 17.18 17.35 17.18 17.30 0.0M
2024-10-28 17.25 17.25 17.18 17.20 0.0M
2024-10-25 17.30 17.31 17.15 17.15 0.0M
2024-10-24 17.13 17.17 17.09 17.13 0.0M
2024-10-23 17.23 17.23 16.99 17.09 0.0M
2024-10-22 17.22 17.34 17.21 17.31 0.0M
2024-10-21 17.26 17.49 17.23 17.38 0.0M
2024-10-18 17.29 17.36 17.29 17.34 0.0M
2024-10-17 17.32 17.35 17.25 17.25 0.0M
2024-10-16 17.20 17.25 17.14 17.24 0.0M
2024-10-15 17.36 17.36 17.10 17.19 0.0M
2024-10-14 17.29 17.45 17.29 17.42 0.0M
2024-10-11 17.24 17.28 17.22 17.22 0.0M
2024-10-10 17.15 17.17 17.09 17.10 0.0M
2024-10-09 17.09 17.22 17.09 17.22 0.0M
2024-10-08 17.02 17.10 17.01 17.09 0.0M
2024-10-07 16.98 17.01 16.81 16.86 0.0M
2024-10-04 16.91 17.01 16.91 17.01 0.0M
2024-10-03 16.85 16.89 16.79 16.87 0.0M
2024-10-02 16.93 16.94 16.86 16.89 0.0M
2024-10-01 16.82 16.91 16.77 16.85 0.0M
2024-09-30 16.93 16.99 16.89 16.99 0.0M
2024-09-27 16.99 16.99 16.92 16.95 0.0M
2024-09-26 17.08 17.08 16.91 16.97 0.0M
2024-09-25 16.91 16.92 16.86 16.89 0.0M
2024-09-24 16.85 16.90 16.85 16.89 0.0M
2024-09-23 16.84 16.87 16.78 16.85 0.0M
2024-09-20 16.71 16.82 16.71 16.81 0.0M
2024-09-19 16.78 16.92 16.78 16.86 0.0M
2024-09-18 16.57 16.70 16.50 16.53 0.0M
2024-09-17 16.70 16.70 16.55 16.58 0.0M
2024-09-16 16.57 16.60 16.53 16.60 0.0M
2024-09-13 16.53 16.68 16.42 16.57 0.0M
2024-09-12 16.41 16.51 16.35 16.50 0.0M
2024-09-11 16.00 16.37 15.93 16.37 0.0M
2024-09-10 16.07 16.09 15.93 16.09 0.0M
2024-09-09 15.93 16.01 15.90 16.01 0.0M
2024-09-06 16.11 16.11 15.77 15.85 0.0M
2024-09-05 16.17 16.25 16.09 16.14 0.0M
2024-09-04 16.25 16.29 16.15 16.23 0.0M
2024-09-03 16.59 16.59 16.22 16.27 0.0M
2024-08-30 16.64 16.73 16.54 16.73 0.0M
2024-08-29 16.60 16.71 16.51 16.51 0.0M
2024-08-28 16.66 16.66 16.47 16.57 0.0M
2024-08-27 16.55 16.69 16.55 16.67 0.0M
2024-08-26 16.72 16.72 16.58 16.62 0.0M
2024-08-23 16.63 16.76 16.59 16.73 0.0M
2024-08-22 16.78 16.78 16.52 16.54 0.0M
2024-08-21 16.67 16.77 16.63 16.73 0.0M
2024-08-20 16.73 16.73 16.63 16.67 0.0M
2024-08-19 16.53 16.67 16.46 16.67 0.0M
2024-08-16 16.47 16.52 16.46 16.49 0.0M
2024-08-15 16.38 16.49 16.38 16.49 0.0M
2024-08-14 16.37 16.37 16.12 16.22 0.0M
2024-08-13 15.92 16.14 15.92 16.14 0.0M
2024-08-12 15.83 15.92 15.80 15.81 0.0M
2024-08-09 15.77 15.84 15.73 15.83 0.0M
2024-08-08 15.62 15.73 15.62 15.73 0.0M
2024-08-07 15.67 15.67 15.29 15.29 0.0M
2024-08-06 15.54 15.65 15.43 15.43 0.0M
2024-08-05 15.01 15.42 15.01 15.26 0.0M
2024-08-02 15.70 15.76 15.54 15.68 0.0M
2024-08-01 16.09 16.11 15.92 16.01 0.0M
2024-07-31 16.18 16.32 16.17 16.28 0.0M
2024-07-30 15.87 15.94 15.87 15.93 0.0M
2024-07-29 16.11 16.15 16.04 16.06 0.0M
2024-07-26 16.07 16.13 16.03 16.03 0.0M
2024-07-25 16.05 16.05 15.87 15.87 0.0M
2024-07-24 16.30 16.30 15.97 15.98 0.0M
2024-07-23 16.46 16.53 16.43 16.43 0.1M
2024-07-22 16.45 16.51 16.36 16.51 0.0M
2024-07-19 16.39 16.39 16.24 16.24 0.1M
2024-07-18 16.45 16.48 16.32 16.36 0.0M
2024-07-17 16.61 16.61 16.45 16.45 0.0M
2024-07-16 16.82 16.85 16.78 16.84 0.0M
2024-07-15 16.62 16.88 16.62 16.75 0.0M
2024-07-12 16.69 16.88 16.69 16.76 0.0M
2024-07-11 16.79 16.79 16.67 16.70 0.0M
2024-07-10 16.78 16.91 16.77 16.91 0.0M
2024-07-09 16.79 16.79 16.73 16.75 0.0M
2024-07-08 16.70 16.72 16.68 16.71 0.0M
2024-07-05 16.58 16.68 16.57 16.68 0.0M
2024-07-03 16.50 16.58 16.50 16.58 0.0M
2024-07-02 16.32 16.47 16.31 16.46 0.0M
2024-07-01 16.41 16.41 16.31 16.38 0.2M
2024-06-28 16.46 16.47 16.35 16.36 0.0M
2024-06-27 16.36 16.45 16.35 16.42 0.0M
2024-06-26 16.38 16.41 16.30 16.40 0.0M
2024-06-25 16.33 16.39 16.32 16.37 0.0M
2024-06-24 16.35 16.42 16.25 16.25 0.0M
2024-06-21 16.34 16.40 16.34 16.37 0.0M
2024-06-20 16.52 16.52 16.39 16.44 0.0M
2024-06-18 16.46 16.51 16.45 16.49 0.0M
2024-06-17 16.26 16.48 16.26 16.47 0.0M
2024-06-14 16.23 16.28 16.21 16.28 0.0M
2024-06-13 16.27 16.27 16.20 16.27 0.0M
2024-06-12 16.26 16.28 16.24 16.25 0.0M
2024-06-11 15.94 16.09 15.94 16.09 0.0M
2024-06-10 15.92 16.05 15.92 16.05 0.0M
2024-06-07 16.01 16.07 15.93 16.01 0.0M
2024-06-06 16.05 16.05 15.99 16.02 0.0M
2024-06-05 15.88 16.00 15.87 16.00 0.0M
2024-06-04 15.76 15.80 15.69 15.80 0.0M
2024-06-03 15.78 15.79 15.61 15.79 0.0M
2024-05-31 15.60 15.72 15.49 15.72 0.0M
2024-05-30 15.67 15.73 15.61 15.61 0.0M
2024-05-29 15.75 15.78 15.74 15.75 0.0M
2024-05-28 15.86 15.87 15.79 15.85 0.0M
2024-05-24 15.78 15.85 15.78 15.83 0.0M
2024-05-23 15.80 15.84 15.62 15.66 0.0M
2024-05-22 15.83 15.87 15.72 15.75 0.0M
2024-05-21 15.71 15.82 15.71 15.82 0.1M
2024-05-20 15.80 15.81 15.76 15.77 0.0M
2024-05-17 15.72 15.75 15.68 15.75 0.0M
2024-05-16 15.77 15.78 15.72 15.72 0.1M
2024-05-15 15.63 15.76 15.63 15.76 1.4M
2024-05-14 15.43 15.54 15.35 15.54 0.0M
2024-05-13 15.43 15.44 15.40 15.41 0.0M
2024-05-10 15.45 15.50 15.40 15.46 0.0M
2024-05-09 15.32 15.38 15.32 15.36 0.0M
2024-05-08 15.23 15.33 15.15 15.22 0.0M
2024-05-07 15.30 15.33 15.25 15.28 0.1M
2024-05-06 15.14 15.27 15.14 15.26 0.2M
2024-05-03 15.01 15.10 15.01 15.06 0.0M
2024-05-02 14.82 14.88 14.79 14.86 0.0M
2024-05-01 14.74 14.96 14.72 14.72 0.0M
2024-04-30 14.97 15.01 14.82 14.82 0.0M
2024-04-29 15.02 15.02 14.97 15.01 0.0M
2024-04-26 14.99 15.04 14.99 15.03 0.0M
2024-04-25 14.64 14.84 14.64 14.82 0.0M
2024-04-24 15.05 15.05 14.84 14.92 0.0M
2024-04-23 14.86 14.93 14.86 14.90 0.0M
2024-04-22 14.65 14.78 14.59 14.69 0.0M
2024-04-19 14.69 14.69 14.55 14.59 0.0M
2024-04-18 14.79 14.89 14.74 14.76 0.1M
2024-04-17 15.00 15.00 14.76 14.82 0.0M
2024-04-16 14.95 14.99 14.92 14.95 0.0M
2024-04-15 15.21 15.21 14.93 14.95 0.1M
2024-04-12 15.16 15.16 15.09 15.12 0.0M
2024-04-11 15.29 15.42 15.23 15.40 0.1M
2024-04-10 15.25 15.31 15.23 15.28 0.0M
2024-04-09 15.48 15.48 15.30 15.39 0.0M
2024-04-08 15.41 15.45 15.40 15.41 0.0M
2024-04-05 15.32 15.45 15.32 15.42 0.0M
2024-04-04 15.58 15.58 15.25 15.25 0.0M
2024-04-03 15.36 15.50 15.36 15.46 0.0M
2024-04-02 15.40 15.45 15.36 15.45 0.0M
2024-04-01 15.52 15.57 15.52 15.57 0.0M
2024-03-28 15.59 15.60 15.56 15.57 0.0M
2024-03-27 15.56 15.57 15.47 15.56 0.0M
2024-03-26 15.54 15.56 15.48 15.48 0.0M
2024-03-25 15.53 15.56 15.52 15.52 0.0M
2024-03-22 15.59 15.61 15.54 15.57 0.1M
2024-03-21 15.59 15.67 15.59 15.59 0.0M
2024-03-20 15.31 15.47 15.31 15.47 0.0M
2024-03-19 15.20 15.33 15.20 15.33 0.1M
2024-03-18 15.29 15.34 15.26 15.26 0.0M
2024-03-15 15.20 15.21 15.16 15.16 0.0M
2024-03-14 15.27 15.29 15.18 15.27 0.0M
2024-03-13 15.43 15.43 15.33 15.33 0.0M
2024-03-12 15.25 15.46 15.25 15.45 0.0M
2024-03-11 15.22 15.24 15.15 15.22 0.0M
2024-03-08 15.55 15.59 15.32 15.32 0.0M
2024-03-07 15.39 15.51 15.39 15.44 0.0M
2024-03-06 15.27 15.36 15.23 15.28 0.0M
2024-03-05 15.24 15.27 15.10 15.17 0.0M
2024-03-04 15.34 15.39 15.31 15.35 0.0M
2024-03-01 15.15 15.31 15.15 15.31 0.0M
2024-02-29 15.08 15.11 15.03 15.11 0.0M
2024-02-28 15.01 15.04 14.99 15.00 0.2M
2024-02-27 15.06 15.06 15.02 15.06 0.0M
2024-02-26 15.06 15.11 15.06 15.06 0.1M
2024-02-23 15.11 15.11 15.05 15.08 0.0M
2024-02-22 14.86 15.09 14.86 15.09 0.2M
2024-02-21 14.59 14.63 14.55 14.63 0.4M
2024-02-20 14.70 14.70 14.61 14.66 0.0M
2024-02-16 14.85 14.88 14.78 14.80 0.0M
2024-02-15 14.78 14.89 14.78 14.87 0.0M
2024-02-14 14.70 14.76 14.64 14.75 0.0M
2024-02-13 14.61 14.66 14.50 14.59 0.0M
2024-02-12 14.82 14.88 14.78 14.78 0.0M
2024-02-09 14.72 14.82 14.72 14.80 0.0M
2024-02-08 14.67 14.72 14.67 14.68 0.0M
2024-02-07 14.60 14.69 14.60 14.69 0.0M
2024-02-06 14.56 14.56 14.46 14.51 0.0M
2024-02-05 14.52 14.58 14.48 14.55 0.0M
2024-02-02 14.38 14.59 14.32 14.55 0.0M
2024-02-01 14.23 14.35 14.23 14.30 0.0M
2024-01-31 14.37 14.37 14.18 14.18 0.0M
2024-01-30 14.38 14.41 14.37 14.39 0.1M
2024-01-29 14.31 14.41 14.31 14.40 0.2M
2024-01-26 14.29 14.33 14.27 14.27 0.0M
2024-01-25 14.35 14.37 14.29 14.36 0.0M
2024-01-24 14.32 14.39 14.26 14.26 0.0M
2024-01-23 14.20 14.24 14.17 14.22 0.0M
2024-01-22 14.22 14.23 14.19 14.20 0.0M
2024-01-19 14.01 14.16 14.01 14.11 0.0M
2024-01-18 13.84 13.96 13.80 13.95 0.0M
2024-01-17 13.72 13.79 13.68 13.79 0.0M
2024-01-16 13.81 13.86 13.79 13.82 0.0M
2024-01-12 13.87 13.93 13.82 13.84 0.0M
2024-01-11 13.82 13.84 13.75 13.84 0.0M
2024-01-10 13.75 13.86 13.73 13.81 0.0M
2024-01-09 13.67 13.79 13.67 13.72 0.0M
2024-01-08 13.59 13.72 13.58 13.72 0.0M
2024-01-05 13.39 13.54 13.39 13.49 0.1M
2024-01-04 13.46 13.52 13.42 13.42 0.0M
2024-01-03 13.50 13.55 13.46 13.46 0.2M
2024-01-02 13.71 13.71 13.56 13.62 0.0M