Anfield U S Equity Sector Rotation (AESR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.43567090006 | 18.11 | 18.37 | 17.95 | 29346 | 18.08546082 | SP |
| 4 | 0.75 | 4.25652667423 | 17.62 | 18.37 | 17.572 | 31073 | 17.95579962 | SP |
| 12 | 0.82 | 4.67236467236 | 17.55 | 18.37 | 17.015 | 28380 | 17.75054184 | SP |
| 26 | 2.43 | 15.2446675031 | 15.94 | 18.37 | 15.77 | 23853 | 17.3707885 | SP |
| 52 | 3.76 | 25.735797399 | 14.61 | 18.37 | 14.5 | 34631 | 16.19241829 | SP |
| 156 | 5.27 | 40.2290076336 | 13.1 | 18.37 | 10.455 | 38706 | 13.37775972 | SP |
| 260 | 7.8447 | 74.5318423228 | 10.5253 | 18.37 | 7.2 | 38620 | 12.45593253 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734737400 | 17.46 | 0.2 | 1.17 | 17.31 | 17.61 | 17.25 | 30548 |
| 1734651000 | 17.2579 | -0.03 | -0.19 | 17.47 | 17.47 | 17.2579 | 22275 |
| 1734564600 | 17.29 | -0.51 | -2.87 | 17.86 | 17.9037 | 17.29 | 56438 |
| 1734478200 | 17.8 | -0.17 | -0.95 | 17.89 | 17.91 | 17.78 | 27108 |
| 1734391800 | 17.97 | 0.13 | 0.73 | 17.84 | 18.01 | 17.84 | 60211 |
| 1734132600 | 17.84 | -0.02 | -0.11 | 17.73 | 17.95 | 17.73 | 22295 |
| 1734046200 | 17.86 | -0.09 | -0.50 | 17.9203 | 17.929 | 17.86 | 42922 |
| 1733959800 | 17.95 | 0.21 | 1.18 | 17.74 | 17.98 | 17.74 | 26226 |
| 1733873400 | 17.74 | -0.05 | -0.28 | 17.82 | 17.85 | 17.73 | 17446 |
| 1733787000 | 17.79 | -0.26 | -1.43 | 18.04 | 18.04 | 17.79 | 46936 |
| 1733527800 | 18.0478 | 0.08 | 0.43 | 17.97 | 18.077 | 17.97 | 27708 |
| 1733441400 | 17.97 | -0.12 | -0.68 | 18.08 | 18.08 | 17.97 | 40031 |
| 1733355000 | 18.0937 | 0.15 | 0.86 | 17.99 | 18.12 | 17.99 | 21879 |
| 1733268600 | 17.94 | 0.03 | 0.17 | 17.89 | 17.94 | 17.86 | 27566 |
| 1733182200 | 17.91 | 0.1 | 0.56 | 17.85 | 17.91 | 17.85 | 21014 |
| 1732917840 | 17.8107 | 0.12 | 0.68 | 17.73 | 17.84 | 17.73 | 12332 |
| 1732750200 | 17.69 | -0.08 | -0.45 | 17.74 | 17.74 | 17.62 | 16818 |
| 1732663800 | 17.77 | 0.14 | 0.79 | 17.67 | 17.78 | 17.67 | 26035 |
| 1732577400 | 17.63 | -0.03 | -0.17 | 17.74 | 17.77 | 17.59 | 10185 |
| 1732318200 | 17.66 | 0.04 | 0.25 | 17.62 | 17.6676 | 17.58 | 17291 |
| 1732231800 | 17.6166 | 0.15 | 0.86 | 17.55 | 17.65 | 17.4 | 24744 |
| 1732145400 | 17.466 | 0.04 | 0.21 | 17.43 | 17.466 | 17.3408 | 9560 |
| 1732059000 | 17.4295 | 0.07 | 0.43 | 17.26 | 17.445 | 17.26 | 27009 |
| 1731972600 | 17.3554 | 0.06 | 0.32 | 17.32 | 17.39 | 17.32 | 23747 |
| 1731713400 | 17.3 | -0.3 | -1.68 | 17.46 | 17.46 | 17.25 | 12224 |
| 1731627000 | 17.5961 | -0.1 | -0.56 | 17.71 | 17.71 | 17.574 | 11775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
