Stock listing
CBOE:AESR Anfield U.S. Equity Sector Rotation ETF Stock
Follow Anfield U.S. Equity Sector Rotation ETF into a list and get an email when it puts out news.
Share price · CBOE:AESR
$18.80 USD -0.24 (-1.3%)
Close on Nov 2, 2026
- Day range
- $18.80 – $19.17 USDNov 2, 2026
- Volume
- 52,339 sharesNov 2, 2026
- 52-week range
- $16.09 – $21.10 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $795,148 USDMedian day 34,600 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:AESR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.80 | -0.24 | -1.3% | $19.07 | $19.17 | $18.80 | 52,339 | |
| $19.04 | -0.49 | -2.5% | $19.26 | $19.26 | $18.90 | 57,471 | |
| $19.53 | -0.09 | -0.5% | $19.59 | $19.59 | $19.45 | 30,902 | |
| $19.62 | +0.07 | +0.4% | $19.67 | $19.67 | $19.54 | 31,368 | |
| $19.55 | +0.15 | +0.8% | $19.43 | $19.59 | $19.42 | 20,850 | |
| $19.40 | +0.08 | +0.4% | $19.27 | $19.45 | $19.27 | 20,052 | |
| $19.32 | -0.04 | -0.2% | $19.27 | $19.40 | $19.27 | 28,375 | |
| $19.36 | -0.34 | -1.7% | $19.54 | $19.54 | $19.30 | 38,153 | |
| $19.70 | +0.12 | +0.6% | $19.64 | $19.78 | $19.64 | 40,789 | |
| $19.58 | +0.16 | +0.8% | $19.53 | $19.64 | $19.53 | 88,999 | |
| $19.42 | +0.08 | +0.4% | $19.48 | $19.58 | $19.42 | 41,500 | |
| $19.34 | -0.445 | -2.2% | $19.63 | $19.64 | $19.30 | 65,900 | |
| $19.79 | +0.13 | +0.7% | $19.55 | $19.79 | $19.54 | 59,300 | |
| $19.66 | -0.355 | -1.8% | $19.85 | $19.85 | $19.63 | 29,600 | |
| $20.01 | -0.04 | -0.2% | $19.92 | $20.06 | $19.92 | 25,300 | |
| $20.05 | -0.09 | -0.4% | $20.10 | $20.10 | $20.02 | 30,000 | |
| $20.14 | +0.10 | +0.5% | $20.06 | $20.18 | $20.03 | 18,400 | |
| $20.04 | -0.15 | -0.7% | $20.10 | $20.12 | $19.94 | 53,900 | |
| $20.19 | -0.21 | -1.0% | $20.16 | $20.21 | $20.10 | 52,700 | |
| $20.40 | +0.129 | +0.6% | $20.45 | $20.47 | $20.37 | 82,391 | |
| $20.27 | +0.121 | +0.6% | $20.24 | $20.33 | $20.24 | 20,951 | |
| $20.15 | +0.18 | +0.9% | $20.22 | $20.24 | $20.12 | 31,200 | |
| $19.97 | +0.09 | +0.5% | $19.86 | $19.99 | $19.78 | 42,600 | |
| $19.88 | -0.129 | -0.6% | $20.02 | $20.02 | $19.88 | 81,800 | |
| $20.01 | -0.001 | 0.0% | $20.07 | $20.07 | $19.95 | 30,200 | |
| $20.01 | -0.192 | -1.0% | $20.06 | $20.06 | $19.96 | 36,600 | |
| $20.20 | +0.082 | +0.4% | $20.20 | $20.25 | $20.12 | 17,400 | |
| $20.12 | +0.01 | 0.0% | $20.03 | $20.15 | $19.99 | 26,000 | |
| $20.11 | -0.17 | -0.8% | $20.13 | $20.13 | $20.09 | 57,300 | |
| $20.28 | +0.07 | +0.3% | $20.16 | $20.30 | $20.15 | 34,600 | |
| $20.21 | +0.415 | +2.1% | $20.15 | $20.25 | $20.15 | 30,400 | |
| $19.80 | +0.115 | +0.6% | $19.71 | $19.80 | $19.69 | 47,700 | |
| $19.68 | +0.289 | +1.5% | $19.64 | $19.68 | $19.63 | 56,000 | |
| $19.39 | -0.109 | -0.6% | $19.59 | $19.60 | $19.26 | 24,600 | |
| $19.50 | -0.14 | -0.7% | $19.57 | $19.57 | $19.44 | 59,808 | |
| $19.64 | -0.26 | -1.3% | $19.65 | $19.73 | $19.58 | 30,770 | |
| $19.90 | +0.20 | +1.0% | $19.78 | $19.93 | $19.78 | 45,700 | |
| $19.70 | -0.22 | -1.1% | $19.85 | $19.85 | $19.69 | 67,200 | |
| $19.92 | -0.13 | -0.6% | $19.99 | $20.00 | $19.92 | 30,900 | |
| $20.05 | -0.07 | -0.3% | $20.13 | $20.14 | $20.03 | 22,500 | |
| $20.12 | +0.07 | +0.3% | $19.89 | $20.13 | $19.89 | 38,700 | |
| $20.05 | +0.322 | +1.6% | $19.93 | $20.06 | $19.80 | 33,200 | |
| $19.73 | +0.068 | +0.3% | $19.59 | $19.80 | $19.59 | 55,100 | |
| $19.66 | -0.28 | -1.4% | $19.78 | $19.78 | $19.59 | 36,500 | |
| $19.94 | +0.04 | +0.2% | $19.85 | $19.94 | $19.80 | 30,200 | |
| $19.90 | -0.23 | -1.1% | $20.05 | $20.12 | $19.88 | 37,200 | |
| $20.13 | +0.10 | +0.5% | $20.04 | $20.18 | $20.04 | 31,811 | |
| $20.03 | -0.01 | 0.0% | $20.11 | $20.11 | $20.01 | 23,734 | |
| $20.04 | +0.106 | +0.5% | $19.95 | $20.07 | $19.95 | 31,432 | |
| $19.93 | -0.177 | -0.9% | $19.90 | $19.98 | $19.90 | 27,370 | |
| $20.11 | +0.155 | +0.8% | $19.99 | $20.14 | $19.99 | 22,200 | |
| $19.96 | -0.119 | -0.6% | $20.04 | $20.04 | $19.95 | 33,300 | |
| $20.08 | -0.065 | -0.3% | $20.05 | $20.19 | $20.05 | 25,500 | |
| $20.14 | -0.405 | -2.0% | $20.21 | $20.21 | $20.13 | 23,200 | |
| $20.55 | +0.086 | +0.4% | $20.55 | $20.64 | $20.53 | 39,700 | |
| $20.46 | -0.023 | -0.1% | $20.46 | $20.53 | $20.40 | 59,200 | |
| $20.48 | +0.162 | +0.8% | $20.47 | $20.53 | $20.47 | 29,900 | |
| $20.32 | +0.17 | +0.8% | $20.37 | $20.39 | $20.32 | 80,900 | |
| $20.15 | +0.035 | +0.2% | $20.16 | $20.28 | $20.10 | 38,600 | |
| $20.12 | -0.075 | -0.4% | $20.27 | $20.27 | $20.12 | 20,500 | |
| $20.19 | +0.24 | +1.2% | $20.04 | $20.19 | $20.04 | 50,500 | |
| $19.95 | -0.08 | -0.4% | $20.14 | $20.14 | $19.95 | 40,200 | |
| $20.03 | -0.11 | -0.5% | $20.32 | $20.32 | $20.03 | 64,100 | |
| $20.14 | +0.55 | +2.8% | $19.91 | $20.24 | $19.91 | 49,507 | |
| $19.59 | +0.11 | +0.6% | $19.41 | $19.63 | $19.30 | 13,616 |
- Ticker
- CBOE:AESR
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Anfield U.S. Equity Sector Rotation ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Anfield U.S. Equity Sector Rotation ETF.