Anfield U S Equity Sector Rotation (AESR)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 2.19584569733 | 16.85 | 17.22 | 16.785 | 18197 | 17.03784837 | SP |
| 4 | 0.81 | 4.93601462523 | 16.41 | 17.22 | 16.34 | 17908 | 16.84113074 | SP |
| 12 | 0.665 | 4.01691331924 | 16.555 | 17.22 | 15.01 | 20053 | 16.41457817 | SP |
| 26 | 1.97 | 12.9180327869 | 15.25 | 17.22 | 14.55 | 37817 | 15.90981044 | SP |
| 52 | 4.82 | 38.8709677419 | 12.4 | 17.22 | 11.565 | 42697 | 14.6570647 | SP |
| 156 | 3.32 | 23.8848920863 | 13.9 | 17.22 | 10.455 | 37926 | 13.06946167 | SP |
| 260 | 7.19 | 71.6849451645 | 10.03 | 17.22 | 7.2 | 38845 | 12.17961541 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513000 | 17.22 | 0.13 | 0.75 | 17.092 | 17.22 | 17.09 | 28203 |
| 1728426600 | 17.092 | 0.23 | 1.38 | 16.94 | 17.1 | 16.94 | 19301 |
| 1728340200 | 16.86 | -0.15 | -0.91 | 17 | 17.01 | 16.81 | 11833 |
| 1728081000 | 17.0148 | 0.15 | 0.86 | 16.869 | 17.0148 | 16.869 | 8684 |
| 1727994600 | 16.869 | -0.02 | -0.12 | 16.85 | 16.89 | 16.785 | 22966 |
| 1727908200 | 16.89 | 0.04 | 0.24 | 16.85 | 16.94 | 16.79 | 28785 |
| 1727821800 | 16.85 | -0.14 | -0.84 | 17.025 | 17.025 | 16.765 | 8819 |
| 1727735400 | 16.9926 | 0.04 | 0.25 | 16.89 | 16.9926 | 16.89 | 3036 |
| 1727476200 | 16.95 | -0.02 | -0.12 | 17.04 | 17.04 | 16.92 | 31826 |
| 1727389800 | 16.97 | 0.08 | 0.47 | 17.08 | 17.08 | 16.9105 | 17347 |
| 1727303400 | 16.8902 | 0 | 0.01 | 17.17 | 17.17 | 16.86 | 4132 |
| 1727217000 | 16.8888 | 0.04 | 0.24 | 16.849 | 16.9 | 16.849 | 7867 |
| 1727130600 | 16.849 | 0.04 | 0.23 | 16.81 | 16.87 | 16.78 | 14938 |
| 1726871400 | 16.81 | -0.05 | -0.29 | 16.8 | 16.82 | 16.71 | 20312 |
| 1726785000 | 16.859 | 0.33 | 2.00 | 16.529 | 16.92 | 16.529 | 34996 |
| 1726698600 | 16.529 | -0.05 | -0.28 | 16.629999 | 16.7 | 16.5 | 12295 |
| 1726612200 | 16.575199 | -0.02 | -0.15 | 16.68 | 16.7 | 16.55 | 15825 |
| 1726525800 | 16.5994 | 0.03 | 0.18 | 16.6 | 16.6 | 16.53 | 23274 |
| 1726266600 | 16.57 | 0.07 | 0.42 | 16.53 | 16.678999 | 16.42 | 33634 |
| 1726180200 | 16.5 | 0.13 | 0.79 | 16.41 | 16.51 | 16.34 | 10087 |
| 1726093800 | 16.37 | 0.28 | 1.73 | 16.0914 | 16.37 | 15.93 | 22137 |
| 1726007400 | 16.0914 | 0.09 | 0.53 | 16.07 | 16.0914 | 15.9266 | 7050 |
| 1725921000 | 16.0059 | 0.16 | 0.98 | 15.93 | 16.01 | 15.9 | 19548 |
| 1725661800 | 15.85 | -0.29 | -1.80 | 16.149999 | 16.149999 | 15.77 | 11806 |
| 1725575400 | 16.14 | -0.09 | -0.55 | 16.2 | 16.25 | 16.0901 | 15961 |
| 1725489000 | 16.23 | -0.04 | -0.25 | 16.27 | 16.29 | 16.149999 | 33222 |
| 1725402600 | 16.27 | -0.46 | -2.75 | 16.59 | 16.59 | 16.219999 | 19596 |
| 1725057000 | 16.73 | 0.22 | 1.33 | 16.61 | 16.73 | 16.54 | 30335 |
| 1724970600 | 16.51 | -0.06 | -0.34 | 16.6 | 16.71 | 16.51 | 24402 |
| 1724884200 | 16.567 | -0.1 | -0.62 | 16.66 | 16.66 | 16.469999 | 8083 |
| 1724797800 | 16.6703 | 0.05 | 0.30 | 16.62 | 16.69 | 16.55 | 19726 |
| 1724711400 | 16.62 | -0.11 | -0.66 | 16.719999 | 16.739999 | 16.579999 | 25517 |
| 1724452200 | 16.73 | 0.19 | 1.15 | 16.54 | 16.76 | 16.54 | 12970 |
| 1724365800 | 16.54 | -0.19 | -1.13 | 16.7282 | 16.78 | 16.52 | 18157 |
| 1724279400 | 16.7282 | 0.06 | 0.35 | 16.67 | 16.765 | 16.629999 | 13140 |
| 1724193000 | 16.67 | 0 | 0.01 | 16.7 | 16.73 | 16.629999 | 22819 |
| 1724106600 | 16.6689 | 0.18 | 1.08 | 16.5 | 16.6689 | 16.4601 | 20856 |
| 1723847400 | 16.489999 | 0 | 0.00 | 16.489999 | 16.52 | 16.46 | 13996 |
| 1723761000 | 16.489999 | 0.27 | 1.66 | 16.219999 | 16.489999 | 16.219999 | 17910 |
| 1723674600 | 16.219999 | 0.08 | 0.48 | 16.37 | 16.37 | 16.12 | 21319 |
| 1723588200 | 16.1418 | 0.33 | 2.09 | 15.94 | 16.1418 | 15.92 | 26424 |
| 1723501800 | 15.8108 | -0.02 | -0.12 | 15.83 | 15.92 | 15.8 | 17978 |
| 1723242600 | 15.83 | 0.1 | 0.61 | 15.735 | 15.84 | 15.7272 | 17153 |
| 1723156200 | 15.7336 | 0.45 | 2.92 | 15.287 | 15.7336 | 15.287 | 4197 |
| 1723069800 | 15.287 | -0.14 | -0.93 | 15.43 | 15.72 | 15.287 | 4935 |
| 1722983400 | 15.43 | 0.17 | 1.11 | 15.26 | 15.646 | 15.26 | 29187 |
| 1722897000 | 15.26 | -0.42 | -2.65 | 15.01 | 15.42 | 15.01 | 26834 |
| 1722637800 | 15.675 | -0.33 | -2.09 | 16.0093 | 16.0093 | 15.54 | 24462 |
| 1722551400 | 16.0093 | -0.27 | -1.68 | 16.329999 | 16.43 | 15.9178 | 14577 |
| 1722465000 | 16.282499 | 0.36 | 2.23 | 16.18 | 16.32 | 16.17 | 35751 |
| 1722378600 | 15.9274 | -0.13 | -0.80 | 16.0566 | 16.0566 | 15.87 | 7142 |
| 1722292200 | 16.0566 | 0.03 | 0.20 | 16.11 | 16.149999 | 16.04 | 20984 |
| 1722033000 | 16.0252 | 0.15 | 0.97 | 15.98 | 16.129999 | 15.98 | 9244 |
| 1721946600 | 15.8714 | -0.11 | -0.68 | 15.9801 | 16.05 | 15.8714 | 17408 |
| 1721860200 | 15.9801 | -0.45 | -2.75 | 16.3 | 16.3 | 15.97 | 21673 |
| 1721773800 | 16.432099 | -0.08 | -0.47 | 16.46 | 16.53 | 16.432099 | 94421 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
