Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,662.80 -839.66 (-1.37%) CMC Crypto 200
1,263.63 -20.20 (-1.57%)
Anfield U.S. Equity Sector Rotation ETF (AESR)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.46 | 16.47 | 16.35 | 16.36 | 16.36 | 40,100 |
| 27 Jun 2024 | 16.36 | 16.45 | 16.35 | 16.42 | 16.42 | 45,900 |
| 26 Jun 2024 | 16.38 | 16.41 | 16.30 | 16.40 | 16.40 | 34,400 |
| 25 Jun 2024 | 16.33 | 16.39 | 16.32 | 16.37 | 16.37 | 20,200 |
| 24 Jun 2024 | 16.34 | 16.42 | 16.25 | 16.25 | 16.25 | 21,500 |
| 21 Jun 2024 | 16.34 | 16.40 | 16.34 | 16.37 | 16.37 | 32,300 |
| 20 Jun 2024 | 16.52 | 16.52 | 16.39 | 16.44 | 16.44 | 39,000 |
| 18 Jun 2024 | 16.46 | 16.51 | 16.45 | 16.49 | 16.49 | 17,300 |
| 17 Jun 2024 | 16.26 | 16.48 | 16.26 | 16.47 | 16.47 | 12,400 |
| 14 Jun 2024 | 16.23 | 16.28 | 16.21 | 16.28 | 16.28 | 32,100 |
| 13 Jun 2024 | 16.27 | 16.27 | 16.20 | 16.27 | 16.27 | 5,500 |
| 12 Jun 2024 | 16.26 | 16.28 | 16.24 | 16.25 | 16.25 | 14,400 |
| 11 Jun 2024 | 15.94 | 16.09 | 15.94 | 16.09 | 16.09 | 22,400 |
| 10 Jun 2024 | 15.92 | 16.05 | 15.92 | 16.05 | 16.05 | 22,200 |
| 07 Jun 2024 | 16.01 | 16.07 | 15.93 | 16.01 | 16.01 | 6,100 |
| 06 Jun 2024 | 16.05 | 16.05 | 15.99 | 16.02 | 16.02 | 27,600 |
| 05 Jun 2024 | 15.88 | 16.00 | 15.87 | 16.00 | 16.00 | 28,500 |
| 04 Jun 2024 | 15.76 | 15.80 | 15.69 | 15.80 | 15.80 | 31,000 |
| 03 Jun 2024 | 15.78 | 15.79 | 15.61 | 15.79 | 15.79 | 44,300 |
| 31 May 2024 | 15.60 | 15.72 | 15.49 | 15.72 | 15.72 | 20,000 |
| 30 May 2024 | 15.67 | 15.73 | 15.61 | 15.61 | 15.61 | 22,600 |
| 29 May 2024 | 15.75 | 15.78 | 15.74 | 15.75 | 15.75 | 19,400 |
| 28 May 2024 | 15.85 | 15.86 | 15.79 | 15.85 | 15.85 | 9,700 |
| 24 May 2024 | 15.78 | 15.85 | 15.78 | 15.83 | 15.83 | 16,500 |
| 23 May 2024 | 15.80 | 15.84 | 15.62 | 15.66 | 15.66 | 46,300 |
| 22 May 2024 | 15.83 | 15.86 | 15.72 | 15.75 | 15.75 | 27,900 |
| 21 May 2024 | 15.71 | 15.82 | 15.71 | 15.82 | 15.82 | 58,700 |
| 20 May 2024 | 15.80 | 15.81 | 15.76 | 15.77 | 15.77 | 27,400 |
| 17 May 2024 | 15.72 | 15.75 | 15.68 | 15.75 | 15.75 | 45,000 |
| 16 May 2024 | 15.77 | 15.78 | 15.72 | 15.72 | 15.72 | 52,300 |
| 15 May 2024 | 15.63 | 15.76 | 15.63 | 15.76 | 15.76 | 1,395,600 |
| 14 May 2024 | 15.43 | 15.54 | 15.35 | 15.54 | 15.54 | 42,400 |
| 13 May 2024 | 15.43 | 15.44 | 15.40 | 15.41 | 15.41 | 9,200 |
| 10 May 2024 | 15.45 | 15.50 | 15.40 | 15.46 | 15.46 | 41,400 |
| 09 May 2024 | 15.32 | 15.38 | 15.32 | 15.36 | 15.36 | 19,400 |
| 08 May 2024 | 15.23 | 15.33 | 15.15 | 15.22 | 15.22 | 33,000 |
| 07 May 2024 | 15.30 | 15.33 | 15.25 | 15.28 | 15.28 | 99,700 |
| 06 May 2024 | 15.14 | 15.27 | 15.14 | 15.26 | 15.26 | 217,700 |
| 03 May 2024 | 15.01 | 15.10 | 15.01 | 15.06 | 15.06 | 30,400 |
| 02 May 2024 | 14.82 | 14.88 | 14.79 | 14.86 | 14.86 | 17,800 |
| 01 May 2024 | 14.74 | 14.96 | 14.72 | 14.72 | 14.72 | 23,600 |
| 30 Apr 2024 | 14.97 | 15.01 | 14.82 | 14.82 | 14.82 | 23,400 |
| 29 Apr 2024 | 15.02 | 15.02 | 14.97 | 15.01 | 15.01 | 18,200 |
| 26 Apr 2024 | 14.99 | 15.04 | 14.99 | 15.03 | 15.03 | 46,500 |
| 25 Apr 2024 | 14.64 | 14.84 | 14.64 | 14.82 | 14.82 | 12,600 |
| 24 Apr 2024 | 15.05 | 15.05 | 14.84 | 14.92 | 14.92 | 9,000 |
| 23 Apr 2024 | 14.86 | 14.93 | 14.86 | 14.90 | 14.90 | 17,000 |
| 22 Apr 2024 | 14.65 | 14.78 | 14.59 | 14.69 | 14.69 | 6,200 |
| 19 Apr 2024 | 14.69 | 14.69 | 14.55 | 14.59 | 14.59 | 36,800 |
| 18 Apr 2024 | 14.79 | 14.89 | 14.74 | 14.76 | 14.76 | 54,200 |
| 17 Apr 2024 | 15.00 | 15.00 | 14.76 | 14.82 | 14.82 | 10,600 |
| 16 Apr 2024 | 14.95 | 14.99 | 14.92 | 14.95 | 14.95 | 31,700 |
| 15 Apr 2024 | 15.21 | 15.21 | 14.93 | 14.95 | 14.95 | 51,300 |
| 12 Apr 2024 | 15.16 | 15.16 | 15.09 | 15.12 | 15.12 | 32,400 |
| 11 Apr 2024 | 15.29 | 15.42 | 15.23 | 15.40 | 15.40 | 50,100 |
| 10 Apr 2024 | 15.25 | 15.31 | 15.23 | 15.28 | 15.28 | 11,300 |
| 09 Apr 2024 | 15.48 | 15.48 | 15.30 | 15.39 | 15.39 | 24,600 |
| 08 Apr 2024 | 15.41 | 15.45 | 15.40 | 15.41 | 15.41 | 15,300 |
| 05 Apr 2024 | 15.32 | 15.45 | 15.32 | 15.42 | 15.42 | 15,300 |
| 04 Apr 2024 | 15.58 | 15.59 | 15.25 | 15.25 | 15.25 | 20,700 |
| 03 Apr 2024 | 15.36 | 15.50 | 15.36 | 15.46 | 15.46 | 18,300 |
| 02 Apr 2024 | 15.40 | 15.45 | 15.36 | 15.45 | 15.45 | 26,500 |
| 01 Apr 2024 | 15.52 | 15.57 | 15.52 | 15.57 | 15.57 | 13,500 |
| 28 Mar 2024 | 15.59 | 15.60 | 15.56 | 15.57 | 15.57 | 31,400 |
| 27 Mar 2024 | 15.56 | 15.57 | 15.47 | 15.56 | 15.56 | 16,700 |
| 26 Mar 2024 | 15.54 | 15.56 | 15.48 | 15.48 | 15.48 | 19,900 |
| 25 Mar 2024 | 15.53 | 15.56 | 15.52 | 15.52 | 15.52 | 17,900 |
| 22 Mar 2024 | 15.59 | 15.61 | 15.54 | 15.57 | 15.57 | 61,800 |
| 21 Mar 2024 | 15.59 | 15.67 | 15.59 | 15.59 | 15.59 | 12,900 |
| 20 Mar 2024 | 15.31 | 15.47 | 15.31 | 15.47 | 15.47 | 38,400 |
| 19 Mar 2024 | 15.20 | 15.33 | 15.20 | 15.33 | 15.33 | 59,100 |
| 18 Mar 2024 | 15.29 | 15.34 | 15.26 | 15.26 | 15.26 | 31,200 |
| 15 Mar 2024 | 15.20 | 15.21 | 15.16 | 15.16 | 15.16 | 32,600 |
| 14 Mar 2024 | 15.27 | 15.29 | 15.18 | 15.27 | 15.27 | 19,700 |
| 13 Mar 2024 | 15.43 | 15.43 | 15.33 | 15.33 | 15.33 | 5,900 |
| 12 Mar 2024 | 15.25 | 15.46 | 15.25 | 15.45 | 15.45 | 16,200 |
| 11 Mar 2024 | 15.22 | 15.24 | 15.15 | 15.22 | 15.22 | 11,700 |
| 08 Mar 2024 | 15.55 | 15.59 | 15.32 | 15.32 | 15.32 | 33,000 |
| 07 Mar 2024 | 15.39 | 15.51 | 15.39 | 15.44 | 15.44 | 22,000 |
| 06 Mar 2024 | 15.27 | 15.36 | 15.23 | 15.28 | 15.28 | 12,100 |
| 05 Mar 2024 | 15.24 | 15.27 | 15.10 | 15.17 | 15.17 | 29,100 |
| 04 Mar 2024 | 15.34 | 15.39 | 15.31 | 15.35 | 15.35 | 25,800 |
| 01 Mar 2024 | 15.15 | 15.31 | 15.15 | 15.31 | 15.31 | 22,000 |
| 29 Feb 2024 | 15.07 | 15.11 | 15.03 | 15.11 | 15.11 | 13,600 |
| 28 Feb 2024 | 15.01 | 15.04 | 14.99 | 15.00 | 15.00 | 175,900 |
| 27 Feb 2024 | 15.06 | 15.06 | 15.02 | 15.06 | 15.06 | 13,800 |
| 26 Feb 2024 | 15.06 | 15.11 | 15.06 | 15.06 | 15.06 | 50,800 |
| 23 Feb 2024 | 15.11 | 15.11 | 15.05 | 15.08 | 15.08 | 17,900 |
| 22 Feb 2024 | 14.86 | 15.09 | 14.86 | 15.09 | 15.09 | 186,100 |
| 21 Feb 2024 | 14.59 | 14.63 | 14.55 | 14.63 | 14.63 | 368,700 |
| 20 Feb 2024 | 14.70 | 14.70 | 14.61 | 14.66 | 14.66 | 21,200 |
| 16 Feb 2024 | 14.85 | 14.88 | 14.78 | 14.80 | 14.80 | 38,700 |
| 15 Feb 2024 | 14.78 | 14.89 | 14.78 | 14.87 | 14.87 | 41,400 |
| 14 Feb 2024 | 14.70 | 14.76 | 14.64 | 14.75 | 14.75 | 19,000 |
| 13 Feb 2024 | 14.61 | 14.66 | 14.50 | 14.59 | 14.59 | 26,300 |
| 12 Feb 2024 | 14.82 | 14.88 | 14.78 | 14.78 | 14.78 | 29,000 |
| 09 Feb 2024 | 14.72 | 14.82 | 14.72 | 14.80 | 14.80 | 12,600 |
| 08 Feb 2024 | 14.67 | 14.72 | 14.67 | 14.68 | 14.68 | 25,600 |
| 07 Feb 2024 | 14.60 | 14.69 | 14.60 | 14.69 | 14.69 | 35,400 |
| 06 Feb 2024 | 14.56 | 14.56 | 14.46 | 14.51 | 14.51 | 27,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.