New Zealand markets open in 7 hours 16 minutes

Anfield U.S. Equity Sector Rotation ETF (AESR)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
17.01+0.15 (+0.86%)
At close: 03:16PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202416.9117.0116.9117.0117.018,700
03 Oct 202416.8516.8916.7816.8716.8723,100
02 Oct 202416.9316.9416.8616.8916.8928,800
01 Oct 202416.8216.9116.7616.8516.858,800
30 Sept 202416.9316.9916.8916.9916.993,000
27 Sept 202416.9916.9916.9216.9516.9531,800
26 Sept 202417.0817.0816.9116.9716.9717,300
25 Sept 202416.9116.9216.8616.8916.894,100
24 Sept 202416.8516.9016.8516.8916.897,900
23 Sept 202416.8416.8716.7816.8516.8514,900
20 Sept 202416.7116.8216.7116.8116.8120,300
19 Sept 202416.7816.9216.7816.8616.8635,000
18 Sept 202416.5716.7016.5016.5316.5312,300
17 Sept 202416.7016.7016.5516.5816.5815,800
16 Sept 202416.5716.6016.5316.6016.6023,300
13 Sept 202416.5316.6816.4216.5716.5733,600
12 Sept 202416.4116.5116.3516.5016.5010,100
11 Sept 202416.0016.3715.9316.3716.3722,100
10 Sept 202416.0716.0915.9316.0916.097,100
09 Sept 202415.9316.0115.9016.0116.0119,500
06 Sept 202416.1116.1115.7715.8515.8511,800
05 Sept 202416.1716.2516.0916.1416.1416,000
04 Sept 202416.2516.2916.1516.2316.2333,200
03 Sept 202416.5916.5916.2216.2716.2719,600
30 Aug 202416.6416.7316.5416.7316.7330,300
29 Aug 202416.6016.7116.5116.5116.5124,400
28 Aug 202416.6616.6616.4716.5716.578,100
27 Aug 202416.5516.6916.5516.6716.6719,700
26 Aug 202416.7216.7216.5816.6216.6225,500
23 Aug 202416.6316.7616.5916.7316.7313,000
22 Aug 202416.7816.7816.5216.5416.5418,200
21 Aug 202416.6716.7616.6316.7316.7313,100
20 Aug 202416.7316.7316.6316.6716.6722,800
19 Aug 202416.5316.6716.4616.6716.6720,900
16 Aug 202416.4716.5216.4616.4916.4914,000
15 Aug 202416.3816.4916.3816.4916.4917,900
14 Aug 202416.3716.3716.1216.2216.2221,300
13 Aug 202415.9216.1415.9216.1416.1426,400
12 Aug 202415.8315.9215.8015.8115.8118,000
09 Aug 202415.7715.8415.7315.8315.8317,200
08 Aug 202415.6215.7315.6215.7315.734,200
07 Aug 202415.6715.6715.2915.2915.294,900
06 Aug 202415.5415.6515.4315.4315.4329,200
05 Aug 202415.0115.4215.0115.2615.2626,800
02 Aug 202415.7015.7615.5415.6815.6824,500
01 Aug 202416.0916.1115.9216.0116.0114,600
31 Jul 202416.1816.3216.1716.2816.2835,800
30 Jul 202415.8715.9415.8715.9315.937,100
29 Jul 202416.1116.1516.0416.0616.0621,100
26 Jul 202416.0716.1316.0216.0216.029,200
25 Jul 202416.0516.0515.8715.8715.8717,400
24 Jul 202416.3016.3015.9715.9815.9821,700
23 Jul 202416.4616.5316.4316.4316.4394,400
22 Jul 202416.4516.5116.3616.5116.5116,000
19 Jul 202416.3916.3916.2416.2416.2452,100
18 Jul 202416.4516.4816.3216.3616.366,000
17 Jul 202416.6116.6116.4516.4516.4512,300
16 Jul 202416.8216.8516.7816.8416.8423,700
15 Jul 202416.6116.8816.6116.7516.7520,300
12 Jul 202416.6916.8816.6916.7616.7613,000
11 Jul 202416.7816.7916.6716.7016.7019,200
10 Jul 202416.7816.9116.7716.9116.9131,100
09 Jul 202416.7816.7816.7316.7516.755,000
08 Jul 202416.7016.7216.6816.7116.719,600
05 Jul 202416.5816.6816.5716.6816.6839,500
03 Jul 202416.5016.5816.5016.5816.5815,300
02 Jul 202416.3216.4716.3116.4616.4649,100
01 Jul 202416.4116.4116.3116.3816.38199,500
28 Jun 202416.4616.4716.3516.3616.3640,100
27 Jun 202416.3616.4516.3516.4216.4245,900
26 Jun 202416.3816.4116.3016.4016.4034,400
25 Jun 202416.3316.3916.3216.3716.3720,200
24 Jun 202416.3416.4216.2516.2516.2521,500
21 Jun 202416.3416.4016.3416.3716.3732,300
20 Jun 202416.5216.5216.3916.4416.4439,000
18 Jun 202416.4616.5116.4516.4916.4917,300
17 Jun 202416.2616.4816.2616.4716.4712,400
14 Jun 202416.2316.2816.2116.2816.2832,100
13 Jun 202416.2716.2716.2016.2716.275,500
12 Jun 202416.2616.2816.2416.2516.2514,400
11 Jun 202415.9416.0915.9416.0916.0922,400
10 Jun 202415.9216.0515.9216.0516.0522,200
07 Jun 202416.0116.0715.9316.0116.016,100
06 Jun 202416.0516.0515.9916.0216.0227,600
05 Jun 202415.8816.0015.8716.0016.0028,500
04 Jun 202415.7615.8015.6915.8015.8031,000
03 Jun 202415.7815.7915.6115.7915.7944,300
31 May 202415.6015.7215.4915.7215.7220,000
30 May 202415.6715.7315.6115.6115.6122,600
29 May 202415.7515.7815.7415.7515.7519,400
28 May 202415.8515.8615.7915.8515.859,700
24 May 202415.7815.8515.7815.8315.8316,500
23 May 202415.8015.8415.6215.6615.6646,300
22 May 202415.8315.8615.7215.7515.7527,900
21 May 202415.7115.8215.7115.8215.8258,700
20 May 202415.8015.8115.7615.7715.7727,400
17 May 202415.7215.7515.6815.7515.7545,000
16 May 202415.7715.7815.7215.7215.7252,300
15 May 202415.6315.7615.6315.7615.761,395,600
14 May 202415.4315.5415.3515.5415.5442,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...