Anfield U S Equity Sector Rotation (AESR)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.78465199286 | 16.81 | 16.85 | 16.2371 | 21980 | 16.43727946 | SP |
| 4 | 0.21 | 1.28834355828 | 16.3 | 16.94 | 16.2371 | 34317 | 16.48233693 | SP |
| 12 | 1.56 | 10.4347826087 | 14.95 | 16.94 | 14.72 | 58032 | 15.85392313 | SP |
| 26 | 2.28 | 16.022487702 | 14.23 | 16.94 | 14.17 | 47198 | 15.44299923 | SP |
| 52 | 3.44 | 26.3198163734 | 13.07 | 16.94 | 11.565 | 46319 | 14.15141139 | SP |
| 156 | 2.58 | 18.5211773151 | 13.93 | 16.94 | 10.455 | 38224 | 12.98563982 | SP |
| 260 | 6.39 | 63.1422924901 | 10.12 | 16.94 | 7.2 | 39388 | 12.12863659 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 16.51 | 0.27 | 1.68 | 16.45 | 16.51 | 16.36 | 16025 |
| 1721428200 | 16.2371 | -0.12 | -0.75 | 16.36 | 16.39 | 16.2371 | 52092 |
| 1721341800 | 16.36 | -0.09 | -0.57 | 16.555 | 16.555 | 16.32 | 5953 |
| 1721255400 | 16.453399 | -0.39 | -2.30 | 16.62 | 16.62 | 16.45 | 12277 |
| 1721169000 | 16.84 | 0.09 | 0.51 | 16.81 | 16.85 | 16.78 | 23677 |
| 1721082600 | 16.7543 | -0.01 | -0.03 | 16.83 | 16.88 | 16.614999 | 20310 |
| 1720823400 | 16.7593 | 0.06 | 0.36 | 16.71 | 16.882 | 16.69 | 12998 |
| 1720737000 | 16.7 | -0.21 | -1.25 | 16.94 | 16.94 | 16.674 | 19167 |
| 1720650600 | 16.911 | 0.16 | 0.98 | 16.82 | 16.911 | 16.77 | 31067 |
| 1720564200 | 16.7466 | 0.04 | 0.21 | 16.765 | 16.785 | 16.73 | 5027 |
| 1720477800 | 16.7107 | 0.03 | 0.18 | 16.739999 | 16.739999 | 16.68 | 9576 |
| 1720218600 | 16.68 | 0.11 | 0.63 | 16.61 | 16.68 | 16.57 | 39543 |
| 1720040640 | 16.575 | 0.11 | 0.70 | 16.48 | 16.575 | 16.48 | 15317 |
| 1719959400 | 16.46 | 0.08 | 0.49 | 16.379999 | 16.469999 | 16.3 | 49089 |
| 1719873000 | 16.379999 | -0.04 | -0.24 | 16.41 | 16.41 | 16.3 | 199489 |
| 1719613800 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1719527400 | 16.42 | 0.02 | 0.12 | 16.37 | 16.45 | 16.35 | 45942 |
| 1719441000 | 16.399999 | 0.03 | 0.18 | 16.37 | 16.408999 | 16.3 | 34396 |
| 1719354600 | 16.37 | 0.12 | 0.74 | 16.3 | 16.389 | 16.3 | 20150 |
| 1719268200 | 16.25 | -0.12 | -0.73 | 16.37 | 16.419899 | 16.25 | 21472 |
| 1719009000 | 16.37 | -0.07 | -0.42 | 16.39 | 16.399999 | 16.34 | 32263 |
| 1718922600 | 16.439 | -0.05 | -0.33 | 16.51 | 16.54 | 16.39 | 38973 |
| 1718749800 | 16.4939 | 0.02 | 0.15 | 16.469999 | 16.51 | 16.45 | 17303 |
| 1718663400 | 16.469 | 0.19 | 1.16 | 16.27 | 16.48 | 16.239999 | 12444 |
| 1718404200 | 16.28 | 0.01 | 0.06 | 16.219999 | 16.28 | 16.21 | 32143 |
| 1718317800 | 16.271 | 0.02 | 0.13 | 16.27 | 16.271 | 16.200099 | 5512 |
| 1718231400 | 16.25 | 0.16 | 0.99 | 16.239999 | 16.29 | 16.239999 | 14434 |
| 1718145000 | 16.09 | 0.04 | 0.28 | 16.045 | 16.09 | 15.94 | 22352 |
| 1718058600 | 16.045 | 0.04 | 0.22 | 15.97 | 16.045 | 15.92 | 22239 |
| 1717799400 | 16.0094 | -0.01 | -0.07 | 15.985 | 16.07 | 15.9301 | 6057 |
| 1717713000 | 16.02 | 0.02 | 0.12 | 16.05 | 16.05 | 15.99 | 27562 |
| 1717626600 | 16.001 | 0.2 | 1.27 | 15.86 | 16.001 | 15.86 | 28472 |
| 1717540200 | 15.8 | 0.01 | 0.06 | 15.72 | 15.8 | 15.6899 | 30954 |
| 1717453800 | 15.79 | 0.07 | 0.45 | 15.83 | 15.83 | 15.61 | 44319 |
| 1717194600 | 15.72 | 0.11 | 0.70 | 15.7 | 15.72 | 15.49 | 20034 |
| 1717108200 | 15.61 | -0.14 | -0.89 | 15.67 | 15.73 | 15.61 | 22602 |
| 1717021800 | 15.75 | -0.1 | -0.63 | 15.8 | 15.8 | 15.74 | 19406 |
| 1716935400 | 15.85 | 0.02 | 0.13 | 15.83 | 15.865 | 15.79 | 9732 |
| 1716589800 | 15.83 | 0.17 | 1.09 | 15.66 | 15.85 | 15.66 | 16494 |
| 1716503400 | 15.66 | -0.09 | -0.57 | 15.749 | 15.84 | 15.62 | 46286 |
| 1716417000 | 15.749 | -0.07 | -0.45 | 15.82 | 15.865 | 15.72 | 27900 |
| 1716330600 | 15.82 | 0.05 | 0.32 | 15.77 | 15.82 | 15.71 | 58662 |
| 1716244200 | 15.77 | 0.02 | 0.13 | 15.75 | 15.81 | 15.75 | 27398 |
| 1715985000 | 15.75 | 0.03 | 0.19 | 15.72 | 15.75 | 15.68 | 44983 |
| 1715898600 | 15.72 | -0.04 | -0.25 | 15.75 | 15.78 | 15.72 | 52318 |
| 1715812200 | 15.76 | 0.22 | 1.42 | 15.59 | 15.76 | 15.59 | 1395565 |
| 1715725800 | 15.54 | 0.13 | 0.82 | 15.4131 | 15.54 | 15.35 | 42402 |
| 1715639400 | 15.4131 | -0.05 | -0.30 | 15.47 | 15.47 | 15.4 | 9224 |
| 1715380200 | 15.46 | 0.1 | 0.65 | 15.42 | 15.5 | 15.4 | 41375 |
| 1715293800 | 15.36 | 0.14 | 0.91 | 15.3 | 15.379 | 15.3 | 19399 |
| 1715207400 | 15.221 | -0.06 | -0.39 | 15.24 | 15.33 | 15.15 | 32959 |
| 1715121000 | 15.28 | 0.02 | 0.13 | 15.26 | 15.33 | 15.25 | 99712 |
| 1715034600 | 15.26 | 0.2 | 1.33 | 15.14 | 15.27 | 15.14 | 217683 |
| 1714775400 | 15.06 | 0.2 | 1.32 | 15.05 | 15.095 | 15.01 | 30315 |
| 1714689000 | 14.8634 | 0.14 | 0.97 | 14.84 | 14.875 | 14.77 | 17802 |
| 1714602600 | 14.72 | -0.1 | -0.69 | 14.74 | 14.96 | 14.72 | 23607 |
| 1714516200 | 14.8219 | -0.19 | -1.25 | 14.95 | 15.01 | 14.8219 | 23421 |
| 1714429800 | 15.0092 | -0.02 | -0.14 | 15.05 | 15.05 | 14.97 | 18217 |
| 1714170600 | 15.03 | 0.21 | 1.41 | 14.821 | 15.04 | 14.821 | 46509 |
| 1714084200 | 14.821 | -0.1 | -0.68 | 14.7 | 14.8403 | 14.64 | 12631 |
| 1713997800 | 14.9222 | 0.02 | 0.15 | 14.96 | 15.05 | 14.84 | 9026 |
| 1713911400 | 14.9005 | 0.21 | 1.43 | 14.76 | 14.93 | 14.76 | 17019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
