Dark

AESR
Anfield U.S. Equity Sector Rotation ETF
stock BATS ETF

At Close

Jul 28, 2026 12:35:54 PM EDT

19.37USD-0.971%(-0.19)32,050

18.51Bid 20.79Ask 2.28Spread

Pre-market

0.00USD-100.000%(-19.55)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

19.41USD+0.194%(+0.04)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	19.37000	19.3700	19.370000	19.3700	-0.971%	32,050	0.000%
2026-07-27	19.50000	19.6100	19.390000	19.5600	+0.051%	34,219	-0.971%
2026-07-24	19.67000	19.7750	19.530000	19.5500	-1.263%	9,566	-0.921%
2026-07-23	19.91000	19.9100	19.750000	19.8000	-0.893%	52,694	-2.172%
2026-07-22	19.98000	20.0600	19.976600	19.9784	-0.307%	29,880	-3.045%
2026-07-21	19.88000	20.0500	19.880000	20.0400	+2.141%	25,614	-3.343%
2026-07-20	19.65000	19.8500	19.620000	19.6200	-0.112%	17,956	-1.274%
2026-07-17	19.48000	19.7500	19.370000	19.6420	-0.798%	24,194	-1.385%
2026-07-16	19.96000	20.0000	19.750000	19.8000	-1.247%	34,854	-2.172%
2026-07-15	20.22000	20.2200	19.840000	20.0500	-0.583%	33,621	-3.392%
2026-07-14	20.18000	20.2500	20.119900	20.1675	+1.040%	18,350	-3.954%
2026-07-13	20.20570	20.2057	19.935000	19.9600	-1.626%	35,641	-2.956%
2026-07-10	20.31360	20.3136	20.160000	20.2900	-0.049%	33,576	-4.534%
2026-07-09	19.95000	20.3300	19.950000	20.3000	+1.754%	42,014	-4.581%
2026-07-08	19.97000	20.0200	19.720000	19.9500	-0.200%	34,679	-2.907%
2026-07-07	20.20000	20.2000	19.890000	19.9900	-1.914%	26,160	-3.102%
2026-07-06	20.02000	20.4600	20.020000	20.3800	+1.900%	37,935	-4.956%
2026-07-02	20.48500	20.4850	19.910000	20.0000	-1.720%	30,945	-3.150%
2026-07-01	20.43000	20.4600	20.090000	20.3500	-1.928%	38,095	-4.816%
2026-06-30	20.59000	20.8700	20.590000	20.7500	+1.254%	19,622	-6.651%
2026-06-29	20.20000	20.5299	20.200000	20.4930	+1.955%	4,513	-5.480%
2026-06-26	19.97500	20.1800	19.975000	20.1000	-1.277%	22,488	-3.632%
2026-06-25	20.51000	20.5100	20.205000	20.3600	+1.042%	39,834	-4.862%
2026-06-24	20.14000	20.3300	19.990000	20.1500	+0.149%	40,113	-3.871%
2026-06-23	20.27000	20.3100	20.120000	20.1200	-3.269%	4,059,576	-3.728%
2026-06-22	20.75000	20.8400	20.700000	20.8000	+0.144%	21,186	-6.875%
2026-06-18	20.80000	20.8000	20.610000	20.7700	+2.619%	13,385	-6.740%
2026-06-17	20.56000	20.6499	20.240000	20.2400	-0.784%	25,331	-4.298%
2026-06-16	20.47000	20.6100	20.400000	20.4000	-1.970%	16,317	-5.049%
2026-06-15	20.63000	20.8600	20.630000	20.8100	+2.625%	22,360	-6.920%
2026-06-12	20.27000	20.5000	20.050000	20.2777	+1.035%	16,319	-4.476%
2026-06-11	19.56000	20.1000	19.555000	20.0700	+3.503%	21,583	-3.488%
2026-06-10	19.62000	19.8899	19.390700	19.3907	-1.670%	16,871	-0.107%
2026-06-09	20.11000	20.1100	19.300000	19.7200	-0.655%	26,231	-1.775%
2026-06-08	19.80000	20.0000	19.725000	19.8500	+1.952%	24,240	-2.418%
2026-06-05	19.98000	20.0100	19.460000	19.4700	-4.699%	36,907	-0.514%
2026-06-04	20.33080	20.5100	20.250000	20.4300	-0.390%	27,612	-5.188%
2026-06-03	20.52000	20.5750	20.450900	20.5100	-0.049%	5,173	-5.558%
2026-06-02	20.38000	20.5300	20.350000	20.5200	+1.333%	30,401	-5.604%
2026-06-01	20.12000	20.3600	20.100000	20.2500	+0.049%	14,315	-4.346%
2026-05-29	20.27000	20.3500	20.190000	20.2400	-0.197%	31,582	-4.298%
2026-05-28	20.08500	20.3000	19.980000	20.2800	+0.845%	26,007	-4.487%
2026-05-27	20.30000	20.3000	20.065000	20.1100	-0.199%	20,945	-3.680%
2026-05-26	20.09000	20.1600	20.049900	20.1500	+1.871%	8,262	-3.871%
2026-05-22	19.82000	19.8700	19.775000	19.7800	+0.610%	23,964	-2.073%
2026-05-21	19.47000	19.7200	19.470000	19.6600	+0.409%	27,096	-1.475%
2026-05-20	19.32000	19.5900	19.300000	19.5800	+2.139%	52,104	-1.073%
2026-05-19	19.16000	19.3050	19.140000	19.1700	-0.763%	6,951	+1.043%
2026-05-18	19.36000	19.3949	19.230000	19.3173	-0.375%	10,950	+0.273%
2026-05-15	19.60000	19.6000	19.390000	19.3900	-2.367%	9,426	-0.103%
2026-05-14	19.82500	19.9400	19.820100	19.8600	+0.389%	28,043	-2.467%
2026-05-13	19.66000	19.8300	19.660000	19.7831	+0.831%	16,216	-2.088%
2026-05-12	19.65000	19.6501	19.340000	19.6200	-1.134%	30,573	-1.274%
2026-05-11	19.80540	19.8900	19.760000	19.8450	+0.660%	37,584	-2.394%
2026-05-08	19.65000	19.7148	19.615000	19.7148	+1.570%	35,282	-1.749%
2026-05-07	19.61000	19.6300	19.391116	19.4100	-1.370%	12,081	-0.206%
2026-05-06	19.55500	19.6796	19.450000	19.6796	+2.605%	44,728	-1.573%
2026-05-05	19.13000	19.2560	19.130000	19.1800	+0.942%	16,906	+0.991%
2026-05-04	19.11000	19.1100	18.920000	19.0011	-0.622%	25,205	+1.941%
2026-05-01	19.11500	19.1600	19.071000	19.1200	+0.485%	37,246	+1.308%
2026-04-30	18.76000	19.0400	18.730000	19.0278	+1.753%	41,403	+1.798%
2026-04-29	18.70510	18.7100	18.630000	18.7000	+0.011%	17,042	+3.583%
2026-04-28	18.74000	18.7600	18.625000	18.6980	-1.312%	24,303	+3.594%
2026-04-27	19.01300	19.0130	18.840000	18.9466	-0.491%	20,094	+2.235%
2026-04-24	19.04000	19.0700	18.990000	19.0400	+1.421%	8,086	+1.733%
2026-04-23	18.80000	18.9300	18.690000	18.7733	+0.086%	31,098	+3.178%
2026-04-22	18.69000	18.7571	18.680000	18.7571	+1.062%	10,962	+3.268%
2026-04-21	18.76000	18.7600	18.520000	18.5600	-0.961%	44,203	+4.364%
2026-04-20	18.77000	18.7700	18.670000	18.7400	-0.053%	32,949	+3.362%
2026-04-17	18.62000	18.7900	18.620000	18.7500	+1.571%	34,358	+3.307%
2026-04-16	18.39000	18.4800	18.310100	18.4600	+0.709%	51,742	+4.930%
2026-04-15	18.31610	18.3400	18.230000	18.3300	+0.383%	18,222	+5.674%
2026-04-14	18.13500	18.2900	18.135000	18.2600	+1.332%	12,229	+6.079%
2026-04-13	17.84000	18.0300	17.840000	18.0200	+1.066%	26,640	+7.492%
2026-04-10	17.88500	17.8950	17.830000	17.8300	+0.281%	9,099	+8.637%
2026-04-09	17.67000	17.8205	17.670000	17.7800	+0.623%	21,844	+8.943%
2026-04-08	17.69000	17.7500	17.585000	17.6700	+3.213%	30,293	+9.621%
2026-04-07	17.03000	17.1200	16.930000	17.1200	+0.293%	15,575	+13.143%
2026-04-06	16.93000	17.1200	16.930000	17.0700	+0.294%	24,543	+13.474%
2026-04-02	16.73000	17.0700	16.650000	17.0200	-0.059%	14,881	+13.807%
2026-04-01	17.03000	17.1200	16.960000	17.0300	+1.793%	17,644	+13.740%
2026-03-31	16.41000	16.7600	16.370000	16.7300	+3.527%	11,435	+15.780%
2026-03-30	16.35000	16.3500	16.090000	16.1600	-1.133%	10,135	+19.864%
2026-03-27	16.49000	16.4900	16.330000	16.3452	-1.476%	16,107	+18.506%
2026-03-26	16.95000	16.9500	16.590000	16.5900	-2.904%	20,396	+16.757%
2026-03-25	17.11000	17.1450	17.070000	17.0862	+1.102%	1,781	+13.366%
2026-03-24	16.85000	17.0199	16.850000	16.9000	-0.236%	18,549	+14.615%
2026-03-23	17.00000	17.1700	16.940000	16.9400	+1.255%	40,332	+14.345%
2026-03-20	16.99000	16.9900	16.680000	16.7300	-1.819%	25,313	+15.780%
2026-03-19	16.85500	17.1200	16.840000	17.0400	-0.176%	30,258	+13.674%
2026-03-18	17.25000	17.2500	17.050000	17.0700	-0.929%	28,899	+13.474%
2026-03-17	17.29000	17.3000	17.230000	17.2300	+0.349%	36,445	+12.420%
2026-03-16	17.26500	17.2700	17.145000	17.1700	+1.358%	41,547	+12.813%
2026-03-13	17.18000	17.2000	16.921000	16.9400	-0.528%	25,049	+14.345%
2026-03-12	17.30000	17.3000	17.020000	17.0300	-2.183%	11,062	+13.740%
2026-03-11	17.50000	17.5000	17.340000	17.4100	+0.115%	46,837	+11.258%
2026-03-10	17.45000	17.6217	17.361000	17.3900	-0.172%	31,333	+11.386%
2026-03-09	16.99000	17.4600	16.960000	17.4200	+1.279%	22,746	+11.194%
2026-03-06	17.29000	17.3157	17.170000	17.2000	-1.770%	135,340	+12.616%
2026-03-05	17.65000	17.6899	17.350000	17.5100	-1.241%	29,925	+10.623%
2026-03-04	17.68000	17.7400	17.555000	17.7300	+1.605%	17,978	+9.250%
2026-03-03	17.25000	17.5400	17.250000	17.4500	-2.350%	20,682	+11.003%
2026-03-02	17.63000	17.8700	17.630000	17.8700	+0.469%	21,370	+8.394%
2026-02-27	17.75000	17.7866	17.690000	17.7866	-0.187%	22,751	+8.902%
2026-02-26	17.78000	17.8500	17.690000	17.8200	-0.558%	22,646	+8.698%
2026-02-25	17.89990	17.9600	17.860600	17.9200	+0.561%	139,601	+8.092%
2026-02-24	17.64000	17.8400	17.640000	17.8200	+1.527%	101,298	+8.698%
2026-02-23	17.64000	17.6400	17.500000	17.5520	-1.060%	10,599	+10.358%
2026-02-20	17.57000	17.7700	17.570000	17.7400	+0.738%	38,331	+9.188%
2026-02-19	17.62000	17.6250	17.540000	17.6100	+0.057%	16,940	+9.994%
2026-02-18	17.70000	17.7100	17.560000	17.6000	+0.371%	18,627	+10.057%
2026-02-17	17.50000	17.6199	17.340000	17.5350	-0.029%	26,272	+10.465%
2026-02-13	17.36000	17.6300	17.360000	17.5400	+0.921%	21,676	+10.433%
2026-02-12	17.77000	17.7700	17.380000	17.3800	-2.052%	12,444	+11.450%
2026-02-11	17.64000	17.7500	17.640000	17.7441	+0.419%	32,382	+9.163%
2026-02-10	17.72000	17.7850	17.670000	17.6700	-0.169%	12,372	+9.621%
2026-02-09	17.58960	17.7340	17.589600	17.7000	+0.855%	13,360	+9.435%
2026-02-06	17.34000	17.5500	17.290000	17.5500	+3.053%	26,411	+10.370%
2026-02-05	17.12000	17.2000	17.010000	17.0300	-1.161%	20,832	+13.740%
2026-02-04	17.47000	17.4800	17.120000	17.2300	-1.879%	27,755	+12.420%
2026-02-03	17.72000	17.7900	17.360000	17.5600	-0.566%	43,812	+10.308%
2026-02-02	17.43000	17.7201	17.430000	17.6600	+0.569%	24,074	+9.683%
2026-01-30	17.73000	17.7301	17.500000	17.5600	-1.680%	10,169	+10.308%
2026-01-29	17.91000	17.9100	17.680000	17.8600	+0.337%	26,255	+8.455%
2026-01-28	17.82000	17.8300	17.780000	17.8000	+0.225%	22,560	+8.820%
2026-01-27	17.72000	17.7900	17.720000	17.7600	+0.795%	21,004	+9.065%
2026-01-26	17.59000	17.7000	17.590000	17.6200	+0.057%	26,773	+9.932%
2026-01-23	17.64000	17.6800	17.570000	17.6100	-0.227%	44,783	+9.994%
2026-01-22	17.70500	17.7500	17.640000	17.6500	+0.455%	37,920	+9.745%
2026-01-21	17.46000	17.5986	17.420000	17.5700	+1.268%	502,965	+10.245%
2026-01-20	17.29000	17.5099	17.290000	17.3500	-1.364%	99,360	+11.643%
2026-01-16	17.66000	17.6700	17.579000	17.5900	-0.283%	40,852	+10.119%
2026-01-15	17.72000	17.7700	17.620000	17.6400	+0.341%	60,828	+9.807%
2026-01-14	17.51000	17.5900	17.460000	17.5800	-0.170%	18,846	+10.182%
2026-01-13	17.59000	17.6100	17.550000	17.6100	+0.171%	23,666	+9.994%
2026-01-12	17.38000	17.5800	17.380000	17.5800	+0.687%	23,311	+10.182%
2026-01-09	17.40000	17.5300	17.370000	17.4600	+0.779%	16,790	+10.939%
2026-01-08	17.33000	17.3500	17.306400	17.3250	-0.288%	30,253	+11.804%
2026-01-07	17.45000	17.4700	17.347800	17.3750	-0.828%	40,039	+11.482%
2026-01-06	17.35000	17.5200	17.350000	17.5200	+1.038%	56,177	+10.559%
2026-01-05	17.30600	17.4000	17.306000	17.3400	+1.008%	21,770	+11.707%
2026-01-02	17.08000	17.1700	17.050000	17.1670	+1.262%	12,964	+12.833%
2025-12-31	17.04500	17.0900	16.930000	16.9530	-0.685%	21,255	+14.257%
2025-12-30	17.22000	17.2200	17.070000	17.0700	-0.582%	56,227	+13.474%
2025-12-29	17.17000	17.2000	17.100000	17.1700	-0.464%	48,452	+12.813%
2025-12-26	17.25600	17.2560	17.200000	17.2500	-0.058%	12,508	+12.290%
2025-12-24	17.22000	17.2600	17.210000	17.2600	+0.407%	12,170	+12.225%
2025-12-23	17.12000	17.2000	17.120000	17.1900	+0.350%	16,970	+12.682%
2025-12-22	17.11000	17.1700	17.110000	17.1300	+0.410%	39,346	+13.076%
2025-12-19	16.96000	17.0700	16.960000	17.0600	+1.186%	33,724	+13.540%
2025-12-18	16.84000	16.9000	16.780000	16.8600	+1.079%	31,870	+14.887%
2025-12-17	16.90080	16.9008	16.640100	16.6800	-1.418%	89,363	+16.127%
2025-12-16	17.19000	17.1900	16.810000	16.9200	-0.177%	180,253	+14.480%
2025-12-15	16.99000	17.0100	16.840000	16.9500	+0.237%	154,047	+14.277%
2025-12-12	17.06000	17.0600	16.850000	16.9100	-19.858%	42,410	+14.548%
2025-12-11	20.96000	21.1000	20.870000	21.1000	+0.285%	29,407	-8.199%
2025-12-10	20.81000	21.1016	20.810000	21.0400	+0.815%	23,013	-7.937%
2025-12-09	20.86000	20.9100	20.850000	20.8700	0.000%	13,298	-7.187%
2025-12-08	20.98000	20.9800	20.810000	20.8700	+0.096%	16,630	-7.187%
2025-12-05	20.92000	20.9700	20.840000	20.8500	+0.144%	15,340	-7.098%
2025-12-04	20.75000	20.8200	20.730000	20.8200	+0.255%	14,036	-6.964%
2025-12-03	20.62000	20.7700	20.620000	20.7670	+0.933%	18,145	-6.727%
2025-12-02	20.62000	20.6400	20.493500	20.5750	+0.562%	15,259	-5.857%
2025-12-01	20.39000	20.5701	20.390000	20.4600	-0.704%	9,941	-5.327%
2025-11-28	20.50000	20.6050	20.500000	20.6050	+0.656%	5,568	-5.994%
2025-11-26	20.45000	20.5100	20.450000	20.4707	+1.040%	19,612	-5.377%
2025-11-25	20.02320	20.2600	20.023200	20.2600	+1.113%	10,336	-4.393%
2025-11-24	19.97260	20.0600	19.970000	20.0370	+2.178%	21,909	-3.329%
2025-11-21	19.65000	19.6977	19.530000	19.6099	+1.082%	29,638	-1.223%
2025-11-20	20.19000	20.2150	19.350000	19.4000	-2.414%	21,491	-0.155%
2025-11-19	19.79000	20.0200	19.721600	19.8800	+0.156%	23,373	-2.565%
2025-11-18	19.71540	19.9500	19.670000	19.8490	-0.406%	9,564	-2.413%
2025-11-17	20.16000	20.2800	19.860000	19.9300	-1.483%	17,377	-2.810%
2025-11-14	20.15000	20.3550	20.150000	20.2300	-0.271%	13,174	-4.251%
2025-11-13	20.58000	20.5800	20.260000	20.2850	-2.335%	9,519	-4.511%
2025-11-12	20.81450	20.8145	20.740000	20.7700	+0.096%	23,079	-6.740%
2025-11-11	20.64000	20.7800	20.640000	20.7500	-0.048%	24,498	-6.651%
2025-11-10	20.68060	20.8300	20.610000	20.7600	+1.915%	54,343	-6.696%
2025-11-07	20.26000	20.4100	20.000000	20.3700	-0.098%	17,433	-4.909%
2025-11-06	20.65000	20.6700	20.390000	20.3900	-1.640%	26,299	-5.002%
2025-11-05	20.66000	20.8500	20.650000	20.7300	+0.763%	37,872	-6.561%
2025-11-04	20.74010	20.7401	20.570000	20.5730	-2.127%	29,787	-5.847%
2025-11-03	21.03000	21.0300	20.930000	21.0200	-0.095%	44,097	-7.850%
2025-10-31	20.88000	21.0700	20.880000	21.0400	+0.815%	52,116	-7.937%
2025-10-30	21.08000	21.0800	20.870000	20.8700	-1.090%	38,179	-7.187%
2025-10-29	21.19000	21.1900	21.015000	21.1000	-0.189%	35,659	-8.199%
2025-10-28	21.21000	21.2300	21.120000	21.1400	-0.283%	68,551	-8.373%
2025-10-27	21.13000	21.2000	21.110000	21.2000	+1.290%	19,366	-8.632%
2025-10-24	20.97000	20.9800	20.900000	20.9300	+0.867%	14,856	-7.453%
2025-10-23	20.63000	20.7600	20.630000	20.7500	+1.022%	20,200	-6.651%
2025-10-22	20.85000	20.8500	20.380000	20.5400	-0.964%	62,470	-5.696%
2025-10-21	20.71000	20.8250	20.710000	20.7400	-0.048%	26,568	-6.606%
2025-10-20	20.67000	20.8076	20.670000	20.7500	+1.318%	10,092	-6.651%
2025-10-17	20.38000	20.5100	20.380000	20.4800	+0.196%	30,561	-5.420%
2025-10-16	20.72000	20.7200	20.370000	20.4400	-0.777%	18,044	-5.235%
2025-10-15	20.61000	20.6904	20.455900	20.6000	+0.818%	7,003	-5.971%
2025-10-14	20.25480	20.5980	20.130000	20.4328	-0.323%	10,793	-5.201%
2025-10-13	20.33000	20.5000	20.330000	20.4990	+2.188%	18,303	-5.508%
2025-10-10	20.83000	20.8300	20.060000	20.0600	-3.232%	23,271	-3.440%
2025-10-09	20.73000	20.7550	20.671000	20.7300	-0.576%	11,907	-6.561%
2025-10-08	20.76000	20.8700	20.760000	20.8500	+1.115%	12,925	-7.098%
2025-10-07	20.90790	20.9079	20.620000	20.6200	-0.865%	22,390	-6.062%
2025-10-06	20.85000	20.9190	20.780000	20.8000	+1.020%	17,397	-6.875%
2025-10-03	20.72000	20.7500	20.570000	20.5900	-0.339%	14,757	-5.925%
2025-10-02	20.65000	20.6900	20.600000	20.6600	+0.366%	34,739	-6.244%
2025-10-01	20.53000	20.5900	20.520000	20.5847	+0.023%	7,705	-5.901%
2025-09-30	20.55500	20.5800	20.430000	20.5800	+0.097%	9,719	-5.879%
2025-09-29	20.62000	20.6200	20.550000	20.5600	+0.534%	6,173	-5.788%
2025-09-26	20.41000	20.4700	20.290000	20.4507	+0.792%	18,138	-5.284%
2025-09-25	20.10660	20.3500	20.106600	20.2900	-0.685%	30,231	-4.534%
2025-09-24	20.55000	20.5500	20.376200	20.4300	-0.341%	18,155	-5.188%
2025-09-23	20.62000	20.6400	20.490000	20.5000	-0.582%	16,284	-5.512%
2025-09-22	20.59000	20.6306	20.590000	20.6200	-0.290%	11,171	-6.062%
2025-09-19	20.61000	20.6800	20.570000	20.6800	+0.682%	26,060	-6.335%
2025-09-18	20.36000	20.6011	20.360000	20.5400	+0.458%	29,834	-5.696%
2025-09-17	20.42000	20.4700	20.310000	20.4463	+0.149%	18,179	-5.264%
2025-09-16	20.41000	20.4200	20.320000	20.4159	-0.167%	22,339	-5.123%
2025-09-15	20.38500	20.4600	20.360000	20.4500	+0.789%	60,530	-5.281%
2025-09-12	20.24000	20.3200	20.230000	20.2900	+0.143%	104,440	-4.534%
2025-09-11	20.05000	20.2663	20.050000	20.2611	+1.255%	50,173	-4.398%
2025-09-10	20.20000	20.2000	19.990000	20.0100	-0.477%	23,893	-3.198%
2025-09-09	20.06000	20.1100	20.016700	20.1060	+0.344%	38,396	-3.661%
2025-09-08	20.00000	20.0500	20.000000	20.0371	+0.437%	19,297	-3.329%
2025-09-05	19.87000	19.9500	19.860000	19.9500	+0.033%	42,948	-2.907%
2025-09-04	19.84000	19.9434	19.790000	19.9434	+0.928%	21,826	-2.875%
2025-09-03	19.74000	19.7600	19.690000	19.7600	+0.407%	13,717	-1.974%
2025-09-02	19.63000	19.6800	19.550000	19.6800	+0.051%	8,539	-1.575%
2025-08-29	19.72500	19.7600	19.670000	19.6700	-0.932%	17,259	-1.525%
2025-08-28	19.72000	19.8700	19.720000	19.8550	+0.328%	9,320	-2.443%
2025-08-27	19.74140	19.7900	19.655000	19.7900	+0.502%	44,222	-2.122%
2025-08-26	19.67000	19.6912	19.610000	19.6912	+0.465%	55,219	-1.631%
2025-08-25	19.67000	19.7400	19.600000	19.6000	-0.468%	28,307	-1.173%
2025-08-22	19.43000	19.7500	19.420000	19.6922	+1.602%	20,512	-1.636%
2025-08-21	19.37000	19.4200	19.313000	19.3817	-0.528%	30,575	-0.060%
2025-08-20	19.44000	19.5000	19.280000	19.4846	-0.028%	35,279	-0.588%
2025-08-19	19.59000	19.6200	19.480000	19.4900	-0.915%	26,119	-0.616%
2025-08-18	19.67500	19.7100	19.650000	19.6700	-0.062%	14,399	-1.525%
2025-08-15	19.70000	19.7400	19.680000	19.6823	-0.115%	8,058	-1.587%
2025-08-14	19.61000	19.7200	19.610000	19.7050	-0.362%	3,703	-1.700%
2025-08-13	19.75000	19.7766	19.711000	19.7766	+0.425%	6,763	-2.056%
2025-08-12	19.66000	19.6999	19.650000	19.6929	+1.538%	8,617	-1.640%
2025-08-11	19.44000	19.4900	19.380000	19.3946	-0.079%	16,757	-0.127%
2025-08-08	19.38000	19.4290	19.355089	19.4100	+0.570%	9,855	-0.206%
2025-08-07	19.42000	19.4200	19.170000	19.3000	-0.479%	9,757	+0.363%
2025-08-06	19.24000	19.4010	19.240000	19.3929	+1.163%	6,923	-0.118%
2025-08-05	19.14000	19.3400	19.140000	19.1700	-0.571%	17,406	+1.043%
2025-08-04	19.07000	19.2950	19.070000	19.2800	+1.688%	13,985	+0.467%
2025-08-01	19.07000	19.0700	18.939900	18.9600	-1.965%	16,562	+2.162%
2025-07-31	19.52000	19.5271	19.340000	19.3400	+0.104%	6,309	+0.155%
2025-07-30	19.40000	19.4600	19.280000	19.3200	-0.158%	37,213	+0.259%
2025-07-29	19.39000	19.3973	19.340000	19.3506	-0.686%	17,843	+0.100%
2025-07-28	19.50000	19.5150	19.440000	19.4843	-0.029%	16,516	-0.587%
2025-07-25	19.49000	19.5380	19.470000	19.4900	-0.026%	20,952	-0.616%
2025-07-24	19.53000	19.5500	19.490000	19.4950	-0.026%	12,816	-0.641%
2025-07-23	19.38000	19.5000	19.380000	19.5000	+0.511%	22,078	-0.667%
2025-07-22	19.39000	19.4200	19.340000	19.4008	+0.004%	14,286	-0.159%
2025-07-21	19.35000	19.4800	19.350000	19.4000	+0.414%	18,717	-0.155%
2025-07-18	19.37000	19.3700	19.240000	19.3200	+0.133%	37,720	+0.259%
2025-07-17	19.10000	19.3100	19.100000	19.2944	+0.754%	92,714	+0.392%
2025-07-16	19.11000	19.1550	18.990000	19.1500	+0.472%	18,123	+1.149%
2025-07-15	19.16000	19.1700	19.060100	19.0601	-0.786%	18,871	+1.626%
2025-07-14	19.01000	19.2200	19.010000	19.2111	+0.952%	28,080	+0.827%
2025-07-11	19.05000	19.0600	19.010000	19.0300	-0.627%	13,869	+1.787%
2025-07-10	19.13000	19.1900	19.096000	19.1500	-0.012%	14,950	+1.149%
2025-07-09	19.12000	19.1523	19.070000	19.1523	+0.517%	22,042	+1.137%
2025-07-08	19.02000	19.0868	19.020000	19.0538	-0.351%	11,765	+1.660%
2025-07-07	19.14490	19.1700	19.070000	19.1209	-0.602%	29,580	+1.303%
2025-07-03	19.18000	19.2367	19.180000	19.2367	+0.979%	22,512	+0.693%
2025-07-02	19.05000	19.0502	18.983400	19.0502	+0.459%	7,055	+1.679%
2025-07-01	19.04000	19.0400	18.940000	18.9632	+0.070%	15,534	+2.145%
2025-06-30	19.10000	19.1000	18.950000	18.9500	+0.189%	39,037	+2.216%
2025-06-27	18.97000	18.9700	18.770000	18.9142	+0.513%	6,850	+2.410%
2025-06-26	18.72000	18.8379	18.720000	18.8177	+0.973%	15,486	+2.935%
2025-06-25	18.77000	18.7700	18.610000	18.6364	-0.844%	22,301	+3.936%
2025-06-24	18.61000	18.7950	18.600000	18.7950	+1.798%	21,638	+3.059%
2025-06-23	18.25000	18.4630	18.170000	18.4630	+1.278%	15,213	+4.913%
2025-06-20	18.41000	18.4100	18.223800	18.2300	-0.061%	21,526	+6.253%
2025-06-18	18.21000	18.3200	18.210000	18.2411	+0.421%	18,878	+6.189%
2025-06-17	18.26000	18.2979	18.120000	18.1646	-0.882%	17,069	+6.636%
2025-06-16	18.26000	18.3700	18.250000	18.3262	+1.699%	21,713	+5.696%
2025-06-13	18.07000	18.1750	18.020000	18.0200	-1.176%	8,333	+7.492%
2025-06-12	18.24000	18.3100	18.230100	18.2344	-0.358%	13,120	+6.228%
2025-06-11	18.35000	18.4300	18.280000	18.3000	-0.278%	15,022	+5.847%
2025-06-10	18.31000	18.3700	18.270000	18.3511	+0.554%	9,765	+5.552%
2025-06-09	18.24000	18.3400	18.230000	18.2500	-0.037%	20,335	+6.137%
2025-06-06	18.21405	18.2600	18.195000	18.2567	+1.652%	18,239	+6.098%
2025-06-05	18.07700	18.1800	17.900000	17.9600	-0.499%	19,010	+7.851%
2025-06-04	18.07000	18.2400	18.046100	18.0500	-0.173%	13,216	+7.313%
2025-06-03	17.92010	18.1287	17.920100	18.0812	+0.525%	11,993	+7.128%
2025-06-02	17.86000	17.9966	17.830000	17.9867	+0.264%	15,129	+7.691%
2025-05-30	17.77000	17.9500	17.730000	17.9393	+0.555%	6,987	+7.975%
2025-05-29	17.83000	17.8900	17.800000	17.8402	-0.223%	30,913	+8.575%
2025-05-28	18.00000	18.0200	17.790000	17.8800	-0.705%	13,596	+8.333%
2025-05-27	17.91000	18.0100	17.862800	18.0070	+1.972%	8,958	+7.569%
2025-05-23	17.64000	17.7300	17.630400	17.6588	-0.522%	16,005	+9.690%
2025-05-22	17.74000	17.8700	17.740000	17.7514	+0.025%	13,470	+9.118%
2025-05-21	18.05000	18.0500	17.690000	17.7469	-1.524%	16,734	+9.146%
2025-05-20	18.04650	18.0739	17.940000	18.0215	-0.434%	15,728	+7.483%
2025-05-19	18.01000	18.1400	17.970000	18.1000	+0.111%	31,832	+7.017%
2025-05-16	17.92000	18.0800	17.910000	18.0800	+1.006%	21,828	+7.135%
2025-05-15	17.79000	17.9600	17.786700	17.9000	+0.208%	36,153	+8.212%
2025-05-14	17.87000	17.8800	17.805000	17.8629	+0.185%	24,455	+8.437%
2025-05-13	17.78000	17.8500	17.780000	17.8300	+1.336%	27,930	+8.637%
2025-05-12	17.53540	17.6100	17.490000	17.5950	+2.912%	13,361	+10.088%
2025-05-09	17.05000	17.1000	17.050000	17.0971	-0.250%	8,456	+13.294%
2025-05-08	17.33000	17.3300	17.090000	17.1400	+0.883%	41,679	+13.011%
2025-05-07	16.99000	17.0600	16.890000	16.9900	+0.414%	17,815	+14.008%
2025-05-06	16.84000	17.0100	16.840000	16.9200	-0.646%	18,682	+14.480%
2025-05-05	16.96000	17.1200	16.960000	17.0300	-0.351%	17,271	+13.740%
2025-05-02	16.98000	17.1200	16.980000	17.0900	+1.775%	20,211	+13.341%
2025-05-01	16.92600	16.9260	16.791900	16.7919	+0.490%	7,709	+15.353%
2025-04-30	16.45380	16.7100	16.440000	16.7100	0.000%	6,419	+15.919%
2025-04-29	16.55000	16.7100	16.550000	16.7100	+0.784%	14,376	+15.919%
2025-04-28	16.64110	16.6411	16.410300	16.5800	+0.372%	12,058	+16.828%
2025-04-25	16.41000	16.5186	16.410000	16.5186	+0.785%	12,101	+17.262%
2025-04-24	16.07000	16.4300	16.070000	16.3900	+1.928%	20,652	+18.182%
2025-04-23	16.18000	16.2000	16.030000	16.0800	+1.966%	37,672	+20.460%
2025-04-22	15.73000	15.8400	15.620000	15.7700	+2.803%	14,811	+22.828%
2025-04-21	15.49000	15.4950	15.230000	15.3400	-2.355%	26,294	+26.271%
2025-04-17	15.66000	15.7950	15.620000	15.7100	+0.641%	11,397	+23.297%
2025-04-16	15.75000	15.8700	15.430000	15.6100	-2.091%	20,975	+24.087%
2025-04-15	15.89000	16.0700	15.890000	15.9433	+0.652%	39,485	+21.493%
2025-04-14	16.03000	16.0700	15.800000	15.8400	+0.444%	17,018	+22.285%
2025-04-11	15.52000	15.8200	15.440000	15.7700	+0.978%	56,314	+22.828%
2025-04-10	15.79000	15.8400	15.270000	15.6172	-3.059%	42,746	+24.030%
2025-04-09	14.77400	16.2000	14.690000	16.1100	+9.294%	26,250	+20.236%
2025-04-08	15.38000	15.3800	14.580000	14.7400	-1.536%	68,357	+31.411%
2025-04-07	14.34000	15.5400	14.340000	14.9700	-0.200%	57,468	+29.392%
2025-04-04	15.35000	15.4500	15.000000	15.0000	-5.779%	33,967	+29.133%
2025-04-03	16.13000	16.1900	15.910000	15.9200	-5.209%	37,651	+21.671%
2025-04-02	16.75500	16.8000	16.699200	16.7949	+1.113%	7,436	+15.333%
2025-04-01	16.49000	16.6700	16.490000	16.6100	+0.728%	16,732	+16.616%
2025-03-31	16.19000	16.5290	16.190000	16.4900	+0.426%	13,739	+17.465%
2025-03-28	16.79000	16.8300	16.400000	16.4200	-2.796%	74,861	+17.966%
2025-03-27	17.02500	17.0250	16.880000	16.8923	-0.360%	15,589	+14.668%
2025-03-26	17.05000	17.0500	16.910000	16.9534	-1.262%	19,274	+14.254%
2025-03-25	17.11000	17.2600	17.080000	17.1700	+0.468%	25,412	+12.813%
2025-03-24	16.96000	17.1300	16.960000	17.0900	+2.397%	44,465	+13.341%
2025-03-21	16.57740	16.6900	16.570000	16.6900	+0.542%	22,025	+16.058%
2025-03-20	16.55000	16.6400	16.550000	16.6000	-0.240%	23,003	+16.687%
2025-03-19	16.51000	16.6600	16.510000	16.6400	+1.587%	23,077	+16.406%
2025-03-18	16.35000	16.4300	16.310000	16.3800	-1.385%	51,129	+18.254%
2025-03-17	16.56000	16.6700	16.490000	16.6100	+0.911%	29,516	+16.616%
2025-03-14	16.40000	16.4600	16.380000	16.4600	+2.365%	30,323	+17.679%
2025-03-13	16.29500	16.3000	16.040000	16.0797	-2.310%	16,053	+20.462%
2025-03-12	16.57000	16.5700	16.300000	16.4600	+0.366%	24,488	+17.679%
2025-03-11	16.31050	16.5000	16.200000	16.4000	-0.169%	19,765	+18.110%
2025-03-10	16.78000	16.8300	16.354200	16.4277	-3.537%	17,434	+17.911%
2025-03-07	16.70000	17.0600	16.665000	17.0300	+0.176%	37,870	+13.740%
2025-03-06	17.17000	17.2446	16.970000	17.0000	-2.590%	25,197	+13.941%
2025-03-05	17.24500	17.4800	17.230000	17.4520	+1.347%	22,647	+10.990%
2025-03-04	17.25000	17.4900	17.220000	17.2200	-1.656%	10,536	+12.485%
2025-03-03	17.80240	17.8600	17.422200	17.5100	-0.962%	15,871	+10.623%
2025-02-28	17.38000	17.7050	17.370000	17.6800	+1.376%	10,186	+9.559%
2025-02-27	17.72000	17.8000	17.440000	17.4400	-2.132%	45,829	+11.067%
2025-02-26	17.76000	17.9700	17.750000	17.8200	+0.607%	31,492	+8.698%
2025-02-25	17.82000	17.8200	17.620000	17.7124	-0.604%	9,659	+9.358%
2025-02-24	18.00000	18.0000	17.820000	17.8200	-0.890%	30,294	+8.698%
2025-02-21	18.27150	18.2715	17.970000	17.9800	-1.641%	12,382	+7.731%
2025-02-20	18.32000	18.3300	18.190000	18.2800	-0.598%	34,029	+5.963%
2025-02-19	18.49000	18.4900	18.260100	18.3900	+0.216%	21,165	+5.329%
2025-02-18	18.29500	18.3504	18.260000	18.3504	-0.107%	156,939	+5.556%
2025-02-14	18.26000	18.3700	18.260000	18.3700	0.000%	27,895	+5.444%
2025-02-13	18.09000	18.4000	18.090000	18.3700	+1.677%	81,007	+5.444%
2025-02-12	18.01340	18.1100	17.950000	18.0670	-0.250%	26,644	+7.212%
2025-02-11	18.10990	18.1400	18.040000	18.1123	-0.263%	19,423	+6.944%
2025-02-10	18.16000	18.1800	18.101000	18.1600	+0.721%	30,357	+6.663%
2025-02-07	18.22000	18.2400	18.010000	18.0300	-0.442%	50,218	+7.432%
2025-02-06	18.11000	18.1500	18.025000	18.1100	+0.221%	20,087	+6.957%
2025-02-05	17.92720	18.0700	17.927200	18.0700	+0.735%	38,100	+7.194%

.dark-mode .MXqm7g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MXqm7g{ color: #333333; background-color: white; border: 2px solid #333333; }AESRAnfield U.S. Equity Sector Rotation ETFstock BATS ETF

AESR
Anfield U.S. Equity Sector Rotation ETF
stock BATS ETF