Anfield U.S. Equity Secto... (AESR)
CBOE: AESR
· Real-Time Price · USD
20.59
0.01 (0.03%)
At close: Oct 02, 2025, 10:46 AM
AESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 20.53 | 20.59 | 20.52 | 20.58 | 20.60 | 0.00% | 7,705 |
| Sep 30, 2025 | 20.56 | 20.58 | 20.43 | 20.58 | 20.58 | 0.10% | 9,719 |
| Sep 29, 2025 | 20.62 | 20.62 | 20.55 | 20.56 | 20.56 | 0.54% | 6,200 |
| Sep 26, 2025 | 20.41 | 20.47 | 20.29 | 20.45 | 20.45 | 0.79% | 18,138 |
| Sep 25, 2025 | 20.11 | 20.35 | 20.11 | 20.29 | 20.29 | -0.69% | 30,231 |
| Sep 24, 2025 | 20.55 | 20.55 | 20.38 | 20.43 | 20.43 | -0.34% | 18,200 |
| Sep 23, 2025 | 20.62 | 20.64 | 20.49 | 20.50 | 20.50 | -0.58% | 16,300 |
| Sep 22, 2025 | 20.59 | 20.63 | 20.59 | 20.62 | 20.62 | -0.29% | 11,200 |
| Sep 19, 2025 | 20.61 | 20.68 | 20.57 | 20.68 | 20.68 | 0.68% | 26,100 |
| Sep 18, 2025 | 20.36 | 20.60 | 20.36 | 20.54 | 20.54 | 0.44% | 29,834 |
| Sep 17, 2025 | 20.42 | 20.47 | 20.31 | 20.45 | 20.45 | 0.15% | 18,200 |
| Sep 16, 2025 | 20.41 | 20.42 | 20.32 | 20.42 | 20.42 | -0.15% | 22,339 |
| Sep 15, 2025 | 20.39 | 20.46 | 20.36 | 20.45 | 20.45 | 0.79% | 60,530 |
| Sep 12, 2025 | 20.24 | 20.32 | 20.23 | 20.29 | 20.29 | 0.15% | 104,440 |
| Sep 11, 2025 | 20.05 | 20.27 | 20.05 | 20.26 | 20.26 | 1.25% | 50,200 |
| Sep 10, 2025 | 20.20 | 20.20 | 19.99 | 20.01 | 20.01 | -0.50% | 23,900 |
| Sep 9, 2025 | 20.06 | 20.11 | 20.02 | 20.11 | 20.11 | 0.35% | 38,400 |
| Sep 8, 2025 | 20.00 | 20.05 | 20.00 | 20.04 | 20.04 | 0.45% | 19,300 |
| Sep 5, 2025 | 19.87 | 19.95 | 19.86 | 19.95 | 19.95 | 0.05% | 42,900 |
| Sep 4, 2025 | 19.84 | 19.94 | 19.79 | 19.94 | 19.94 | 0.91% | 21,826 |
Page 1 of 73