MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AESR — Anfield U.S. Equity Sector Rotation ETF
Cboe BZXAnfield U.S. Equity Sector Rotation ETF
$19.97
+0.09(+0.45%)
- O
- 19.86
- H
- 19.99
- L
- 19.78
- V
- 42.64K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$19.97
Period Return+30.18%
Period High$21.23
Period Low$15.23
Avg Daily Volume40.0K
Total Trading Days365
AESR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $19.86 | $19.99 | $19.78 | $19.97 | +$0.09 | +0.45% | 42,639 | $19.91 | $19.78 $19.99 |
| Sep 30, 2026 | $20.02 | $20.02 | $19.88 | $19.88 | $-0.13 | -0.64% | 81,832 | $19.96 | $19.88 $20.02 |
| Sep 29, 2026 | $20.07 | $20.07 | $19.95 | $20.01 | $-0.00 | -0.01% | 30,181 | $20.00 | $19.95 $20.07 |
| Sep 28, 2026 | $20.06 | $20.06 | $19.96 | $20.01 | $-0.19 | -0.95% | 36,640 | $20.01 | $19.96 $20.06 |
| Sep 25, 2026 | $20.20 | $20.25 | $20.12 | $20.20 | +$0.08 | +0.41% | 17,449 | $20.21 | $20.12 $20.25 |
| Sep 24, 2026 | $20.03 | $20.15 | $19.99 | $20.12 | +$0.01 | +0.05% | 25,961 | $20.11 | $19.99 $20.15 |
| Sep 23, 2026 | $20.13 | $20.13 | $20.09 | $20.11 | $-0.17 | -0.84% | 57,337 | $20.12 | $20.09 $20.13 |
| Sep 22, 2026 | $20.16 | $20.30 | $20.15 | $20.28 | +$0.07 | +0.35% | 34,647 | $20.25 | $20.15 $20.30 |
| Sep 21, 2026 | $20.15 | $20.25 | $20.15 | $20.21 | +$0.42 | +2.10% | 30,415 | $20.20 | $20.15 $20.25 |
| Sep 18, 2026 | $19.71 | $19.79 | $19.69 | $19.79 | +$0.11 | +0.58% | 47,686 | $19.71 | $19.69 $19.79 |
| Sep 17, 2026 | $19.64 | $19.68 | $19.63 | $19.68 | +$0.29 | +1.49% | 56,013 | $19.67 | $19.63 $19.68 |
| Sep 16, 2026 | $19.59 | $19.60 | $19.26 | $19.39 | $-0.11 | -0.56% | 24,590 | $19.49 | $19.26 $19.60 |
| Sep 15, 2026 | $19.57 | $19.57 | $19.44 | $19.50 | $-0.14 | -0.71% | 59,809 | $19.47 | $19.44 $19.57 |
| Sep 14, 2026 | $19.65 | $19.73 | $19.58 | $19.64 | $-0.26 | -1.31% | 30,770 | $19.66 | $19.58 $19.73 |
| Sep 11, 2026 | $19.78 | $19.93 | $19.78 | $19.90 | +$0.20 | +1.02% | 45,687 | $19.90 | $19.78 $19.93 |
| Sep 10, 2026 | $19.85 | $19.85 | $19.69 | $19.70 | $-0.22 | -1.10% | 67,209 | $19.71 | $19.69 $19.85 |
| Sep 9, 2026 | $19.99 | $20.00 | $19.92 | $19.92 | $-0.13 | -0.65% | 30,927 | $19.95 | $19.92 $20.00 |
| Sep 8, 2026 | $20.13 | $20.14 | $20.03 | $20.05 | $-0.07 | -0.35% | 22,471 | $20.10 | $20.03 $20.14 |
| Sep 4, 2026 | $19.89 | $20.13 | $19.89 | $20.12 | +$0.07 | +0.35% | 38,744 | $20.10 | $19.89 $20.13 |
| Sep 3, 2026 | $19.93 | $20.06 | $19.80 | $20.05 | +$0.32 | +1.63% | 33,204 | $20.02 | $19.80 $20.06 |
| Sep 2, 2026 | $19.59 | $19.80 | $19.59 | $19.73 | +$0.07 | +0.34% | 55,099 | $19.71 | $19.59 $19.80 |
| Sep 1, 2026 | $19.78 | $19.78 | $19.59 | $19.66 | $-0.28 | -1.40% | 36,493 | $19.64 | $19.59 $19.78 |
| Aug 31, 2026 | $19.85 | $19.94 | $19.80 | $19.94 | +$0.04 | +0.20% | 30,210 | $19.85 | $19.80 $19.94 |
| Aug 28, 2026 | $20.05 | $20.12 | $19.88 | $19.90 | $-0.23 | -1.14% | 37,186 | $19.93 | $19.88 $20.12 |
| Aug 27, 2026 | $20.04 | $20.18 | $20.04 | $20.13 | +$0.10 | +0.50% | 31,811 | $20.13 | $20.04 $20.18 |
| Aug 26, 2026 | $20.11 | $20.11 | $20.01 | $20.03 | $-0.01 | -0.05% | 23,734 | $20.05 | $20.01 $20.11 |
| Aug 25, 2026 | $19.95 | $20.07 | $19.95 | $20.04 | +$0.11 | +0.53% | 31,432 | $20.05 | $19.95 $20.07 |
| Aug 24, 2026 | $19.90 | $19.98 | $19.90 | $19.93 | $-0.18 | -0.88% | 27,371 | $19.95 | $19.90 $19.98 |
| Aug 21, 2026 | $19.99 | $20.14 | $19.99 | $20.11 | +$0.16 | +0.78% | 22,184 | $20.10 | $19.99 $20.14 |
| Aug 20, 2026 | $20.04 | $20.04 | $19.95 | $19.96 | $-0.12 | -0.60% | 33,282 | $20.00 | $19.95 $20.04 |