Anfield U S Equity Sector Rotation (AESR)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 2.77093596059 | 16.24 | 16.69 | 16.24 | 31410 | 16.50910193 | SP |
| 4 | -1.6 | -8.74794969929 | 18.29 | 18.29 | 16.04 | 24337 | 16.98280936 | SP |
| 12 | -0.97 | -5.4926387316 | 17.66 | 18.5 | 16.04 | 30558 | 17.63971369 | SP |
| 26 | -0.12 | -0.713860797145 | 16.81 | 18.5 | 16.04 | 26497 | 17.56077676 | SP |
| 52 | 1.055 | 6.74768148385 | 15.635 | 18.5 | 14.55 | 32660 | 16.52535451 | SP |
| 156 | 3.51 | 26.6312594841 | 13.18 | 18.5 | 10.455 | 37711 | 13.53725915 | SP |
| 260 | 9.47 | 131.163434903 | 7.22 | 18.5 | 7.22 | 38569 | 12.6027805 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 16.69 | 0.09 | 0.54 | 16.39 | 16.69 | 16.39 | 22025 |
| 1742509800 | 16.6 | -0.04 | -0.24 | 16.489999 | 16.64 | 16.489999 | 23003 |
| 1742423400 | 16.64 | 0.26 | 1.59 | 16.45 | 16.66 | 16.45 | 23077 |
| 1742337000 | 16.379999 | -0.23 | -1.38 | 16.52 | 16.52 | 16.309999 | 51129 |
| 1742250600 | 16.61 | 0.15 | 0.91 | 16.43 | 16.67 | 16.43 | 29516 |
| 1741991400 | 16.46 | 0.38 | 2.37 | 16.239999 | 16.46 | 16.239999 | 30323 |
| 1741905000 | 16.079699 | -0.38 | -2.31 | 16.39 | 16.39 | 16.04 | 16053 |
| 1741818600 | 16.46 | 0.06 | 0.37 | 16.57 | 16.57 | 16.3 | 24488 |
| 1741732200 | 16.399999 | -0.03 | -0.17 | 16.4277 | 16.5 | 16.2 | 19765 |
| 1741645800 | 16.4277 | -0.6 | -3.54 | 16.73 | 16.83 | 16.354199 | 17434 |
| 1741390200 | 17.03 | 0.03 | 0.18 | 17 | 17.06 | 16.665 | 37870 |
| 1741303800 | 17 | -0.45 | -2.59 | 17.17 | 17.2446 | 16.97 | 25197 |
| 1741217400 | 17.452 | 0.23 | 1.35 | 17.245 | 17.48 | 17.19 | 22647 |
| 1741131000 | 17.22 | -0.29 | -1.66 | 17.51 | 17.51 | 17.22 | 10536 |
| 1741044600 | 17.51 | -0.17 | -0.96 | 17.875 | 17.875 | 17.4222 | 15871 |
| 1740785400 | 17.68 | 0.24 | 1.38 | 17.38 | 17.705 | 17.37 | 10186 |
| 1740699000 | 17.44 | -0.38 | -2.13 | 17.82 | 17.82 | 17.44 | 45829 |
| 1740612600 | 17.82 | 0.11 | 0.61 | 17.76 | 17.97 | 17.75 | 31492 |
| 1740526200 | 17.7124 | -0.11 | -0.60 | 17.8 | 17.82 | 17.62 | 9659 |
| 1740439800 | 17.82 | -0.16 | -0.89 | 18 | 18 | 17.82 | 30294 |
| 1740180600 | 17.98 | -0.3 | -1.64 | 18.29 | 18.29 | 17.97 | 12382 |
| 1740094200 | 18.28 | -0.11 | -0.60 | 18.32 | 18.33 | 18.19 | 34029 |
| 1740007800 | 18.39 | 0.04 | 0.22 | 18.49 | 18.49 | 18.2601 | 21165 |
| 1739921400 | 18.3504 | -0.02 | -0.11 | 18.5 | 18.5 | 18.26 | 156939 |
| 1739575800 | 18.37 | 0 | 0.00 | 18.37 | 18.37 | 18.26 | 27895 |
| 1739489400 | 18.37 | 0.3 | 1.68 | 18.1 | 18.4 | 18.09 | 81007 |
| 1739403000 | 18.067 | -0.05 | -0.25 | 17.98 | 18.11 | 17.95 | 26644 |
| 1739316600 | 18.1123 | -0.05 | -0.26 | 18.065 | 18.14 | 18.04 | 19423 |
| 1739230200 | 18.16 | 0.13 | 0.72 | 18.14 | 18.18 | 18.101 | 30357 |
| 1738971000 | 18.03 | -0.08 | -0.44 | 18.16 | 18.24 | 18.01 | 50218 |
| 1738884600 | 18.11 | 0.04 | 0.22 | 18.11 | 18.15 | 18.025 | 20087 |
| 1738798200 | 18.07 | 0.13 | 0.73 | 17.91 | 18.07 | 17.89 | 38100 |
| 1738711800 | 17.9382 | 0.11 | 0.61 | 17.83 | 17.95 | 17.83 | 20578 |
| 1738625400 | 17.83 | -0.06 | -0.34 | 17.58 | 17.9 | 17.58 | 43642 |
| 1738366200 | 17.89 | -0.07 | -0.37 | 18.02 | 18.16 | 17.89 | 6861 |
| 1738279800 | 17.9558 | 0.16 | 0.88 | 17.86 | 17.99 | 17.86 | 11011 |
| 1738193400 | 17.8 | -0.03 | -0.16 | 17.85 | 17.85 | 17.7564 | 28405 |
| 1738107000 | 17.8284 | 0.18 | 1.04 | 17.67 | 17.8284 | 17.64 | 29342 |
| 1738020600 | 17.6445 | -0.48 | -2.62 | 17.74 | 17.74 | 17.572 | 54438 |
| 1737761400 | 18.12 | 0.02 | 0.11 | 18.17 | 18.1956 | 18.095 | 88867 |
| 1737675000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1737588600 | 18.1 | 0.15 | 0.84 | 18.08 | 18.19 | 18.08 | 17293 |
| 1737502200 | 17.95 | 0.25 | 1.41 | 17.81 | 17.96 | 17.81 | 48441 |
| 1737156600 | 17.7 | 0.12 | 0.68 | 17.58 | 17.77 | 17.58 | 7129 |
| 1737070200 | 17.58 | -0.02 | -0.11 | 17.62 | 17.67 | 17.58 | 18476 |
| 1736983800 | 17.6 | 0.39 | 2.27 | 17.21 | 17.62 | 17.21 | 35869 |
| 1736897400 | 17.21 | 0 | 0.00 | 17.21 | 17.28 | 17.16 | 20471 |
| 1736811000 | 17.21 | -0.03 | -0.17 | 17.08 | 17.21 | 17.015 | 66197 |
| 1736551800 | 17.24 | -0.29 | -1.65 | 17.36 | 17.39 | 17.1925 | 62941 |
| 1736379000 | 17.53 | 0.01 | 0.06 | 17.52 | 17.53 | 17.41 | 16625 |
| 1736292600 | 17.52 | -0.2 | -1.10 | 17.7152 | 17.79 | 17.47 | 20432 |
| 1736206200 | 17.7152 | 0.13 | 0.71 | 17.68 | 17.81 | 17.68 | 13489 |
| 1735947000 | 17.59 | 0.27 | 1.56 | 17.32 | 17.605 | 17.32 | 15043 |
| 1735860600 | 17.32 | 0.04 | 0.21 | 17.2843 | 17.6 | 17.21 | 19930 |
| 1735687800 | 17.2843 | -0.08 | -0.44 | 17.36 | 17.41 | 17.2843 | 21663 |
| 1735601400 | 17.36 | -0.21 | -1.22 | 17.38 | 17.46 | 17.29 | 10783 |
| 1735342200 | 17.5736 | -0.18 | -0.99 | 17.66 | 17.75 | 17.45 | 10761 |
| 1735255800 | 17.75 | -0.01 | -0.07 | 17.69 | 17.8 | 17.69 | 6051 |
| 1735077840 | 17.7618 | 0.14 | 0.80 | 17.63 | 17.77 | 17.63 | 23176 |
| 1734996600 | 17.62 | 0.16 | 0.92 | 17.48 | 17.62 | 17.39 | 31754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
