Anfield U.S. Equity Sector Rotation ETF (AESR)

AESR
🏛️ 미국 →
20.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 20.41 20.47 20.29 20.45 0.0M
2025-09-25 20.11 20.35 20.11 20.29 0.0M
2025-09-24 20.55 20.55 20.38 20.43 0.0M
2025-09-23 20.62 20.64 20.49 20.50 0.0M
2025-09-22 20.59 20.63 20.59 20.62 0.0M
2025-09-19 20.61 20.68 20.57 20.68 0.0M
2025-09-18 20.36 20.60 20.36 20.54 0.0M
2025-09-17 20.42 20.47 20.31 20.45 0.0M
2025-09-16 20.41 20.42 20.32 20.42 0.0M
2025-09-15 20.39 20.46 20.36 20.45 0.1M
2025-09-12 20.24 20.32 20.23 20.29 0.1M
2025-09-11 20.05 20.27 20.05 20.26 0.1M
2025-09-10 20.20 20.20 19.99 20.01 0.0M
2025-09-09 20.06 20.11 20.02 20.11 0.0M
2025-09-08 20.00 20.05 20.00 20.04 0.0M
2025-09-05 19.87 19.95 19.86 19.95 0.0M
2025-09-04 19.84 19.94 19.79 19.94 0.0M
2025-09-03 19.74 19.76 19.69 19.76 0.0M
2025-09-02 19.63 19.68 19.55 19.68 0.0M
2025-08-29 19.73 19.76 19.67 19.67 0.0M
2025-08-28 19.72 19.87 19.72 19.86 0.0M
2025-08-27 19.74 19.79 19.66 19.79 0.0M
2025-08-26 19.67 19.69 19.61 19.69 0.1M
2025-08-25 19.67 19.74 19.60 19.60 0.0M
2025-08-22 19.43 19.75 19.42 19.69 0.0M
2025-08-21 19.37 19.42 19.31 19.38 0.0M
2025-08-20 19.44 19.50 19.28 19.49 0.0M
2025-08-19 19.59 19.62 19.48 19.49 0.0M
2025-08-18 19.68 19.71 19.65 19.67 0.0M
2025-08-15 19.70 19.74 19.68 19.68 0.0M
2025-08-14 19.61 19.72 19.61 19.71 0.0M
2025-08-13 19.75 19.78 19.71 19.78 0.0M
2025-08-12 19.66 19.70 19.65 19.69 0.0M
2025-08-11 19.44 19.49 19.38 19.40 0.0M
2025-08-08 19.38 19.43 19.36 19.41 0.0M
2025-08-07 19.42 19.42 19.17 19.30 0.0M
2025-08-06 19.24 19.40 19.24 19.39 0.0M
2025-08-05 19.14 19.34 19.14 19.17 0.0M
2025-08-04 19.07 19.30 19.07 19.28 0.0M
2025-08-01 19.07 19.07 18.94 18.96 0.0M
2025-07-31 19.52 19.53 19.34 19.34 0.0M
2025-07-30 19.40 19.46 19.28 19.32 0.0M
2025-07-29 19.39 19.40 19.34 19.35 0.0M
2025-07-28 19.50 19.52 19.44 19.48 0.0M
2025-07-25 19.49 19.54 19.47 19.49 0.0M
2025-07-24 19.53 19.55 19.49 19.50 0.0M
2025-07-23 19.38 19.50 19.38 19.50 0.0M
2025-07-22 19.39 19.42 19.34 19.40 0.0M
2025-07-21 19.35 19.48 19.35 19.40 0.0M
2025-07-18 19.37 19.37 19.24 19.32 0.0M
2025-07-17 19.10 19.31 19.10 19.29 0.1M
2025-07-16 19.11 19.16 18.99 19.15 0.0M
2025-07-15 19.16 19.17 19.06 19.06 0.0M
2025-07-14 19.01 19.22 19.01 19.21 0.0M
2025-07-11 19.05 19.06 19.01 19.03 0.0M
2025-07-10 19.13 19.19 19.10 19.15 0.0M
2025-07-09 19.12 19.15 19.07 19.15 0.0M
2025-07-08 19.02 19.09 19.02 19.05 0.0M
2025-07-07 19.15 19.17 19.07 19.12 0.0M
2025-07-03 19.18 19.24 19.18 19.24 0.0M
2025-07-02 19.05 19.05 18.98 19.05 0.0M
2025-07-01 19.04 19.04 18.94 18.96 0.0M
2025-06-30 19.10 19.10 18.95 18.95 0.0M
2025-06-27 18.97 18.97 18.77 18.91 0.0M
2025-06-26 18.72 18.84 18.72 18.82 0.0M
2025-06-25 18.77 18.77 18.61 18.64 0.0M
2025-06-24 18.61 18.80 18.60 18.80 0.0M
2025-06-23 18.25 18.46 18.17 18.46 0.0M
2025-06-20 18.41 18.41 18.22 18.23 0.0M
2025-06-18 18.21 18.32 18.21 18.24 0.0M
2025-06-17 18.26 18.30 18.12 18.17 0.0M
2025-06-16 18.26 18.37 18.25 18.33 0.0M
2025-06-13 18.07 18.18 18.02 18.02 0.0M
2025-06-12 18.24 18.31 18.23 18.23 0.0M
2025-06-11 18.35 18.43 18.28 18.30 0.0M
2025-06-10 18.31 18.37 18.27 18.35 0.0M
2025-06-09 18.24 18.34 18.23 18.25 0.0M
2025-06-06 18.21 18.26 18.20 18.26 0.0M
2025-06-05 18.08 18.18 17.90 17.96 0.0M
2025-06-04 18.07 18.24 18.05 18.05 0.0M
2025-06-03 17.92 18.13 17.92 18.08 0.0M
2025-06-02 17.86 18.00 17.83 17.99 0.0M
2025-05-30 17.77 17.95 17.73 17.94 0.0M
2025-05-29 17.83 17.89 17.80 17.84 0.0M
2025-05-28 18.00 18.02 17.79 17.88 0.0M
2025-05-27 17.91 18.01 17.86 18.01 0.0M
2025-05-23 17.64 17.73 17.63 17.66 0.0M
2025-05-22 17.74 17.87 17.74 17.75 0.0M
2025-05-21 18.05 18.05 17.69 17.75 0.0M
2025-05-20 18.05 18.07 17.94 18.02 0.0M
2025-05-19 18.01 18.14 17.97 18.10 0.0M
2025-05-16 17.92 18.08 17.91 18.08 0.0M
2025-05-15 17.79 17.96 17.79 17.90 0.0M
2025-05-14 17.87 17.88 17.81 17.86 0.0M
2025-05-13 17.78 17.85 17.78 17.83 0.0M
2025-05-12 17.54 17.61 17.49 17.60 0.0M
2025-05-09 17.05 17.10 17.05 17.10 0.0M
2025-05-08 17.33 17.33 17.09 17.14 0.0M
2025-05-07 16.99 17.06 16.89 16.99 0.0M
2025-05-06 16.84 17.01 16.84 16.92 0.0M
2025-05-05 16.96 17.12 16.96 17.03 0.0M
2025-05-02 16.98 17.12 16.98 17.09 0.0M
2025-05-01 16.93 16.93 16.79 16.79 0.0M
2025-04-30 16.45 16.71 16.44 16.71 0.0M
2025-04-29 16.55 16.71 16.55 16.71 0.0M
2025-04-28 16.64 16.64 16.41 16.58 0.0M
2025-04-25 16.41 16.52 16.41 16.52 0.0M
2025-04-24 16.07 16.43 16.07 16.39 0.0M
2025-04-23 16.18 16.20 16.03 16.08 0.0M
2025-04-22 15.73 15.84 15.62 15.77 0.0M
2025-04-21 15.49 15.50 15.23 15.34 0.0M
2025-04-17 15.66 15.80 15.62 15.71 0.0M
2025-04-16 15.75 15.87 15.43 15.61 0.0M
2025-04-15 15.89 16.07 15.89 15.94 0.0M
2025-04-14 16.03 16.07 15.80 15.84 0.0M
2025-04-11 15.52 15.82 15.44 15.77 0.1M
2025-04-10 15.79 15.84 15.27 15.62 0.0M
2025-04-09 14.77 16.20 14.69 16.11 0.0M
2025-04-08 15.38 15.38 14.58 14.74 0.1M
2025-04-07 14.34 15.54 14.34 14.97 0.1M
2025-04-04 15.35 15.45 15.00 15.00 0.0M
2025-04-03 16.13 16.19 15.91 15.92 0.0M
2025-04-02 16.76 16.80 16.70 16.79 0.0M
2025-04-01 16.49 16.67 16.49 16.61 0.0M
2025-03-31 16.19 16.53 16.19 16.49 0.0M
2025-03-28 16.79 16.83 16.40 16.42 0.1M
2025-03-27 17.03 17.03 16.88 16.89 0.0M
2025-03-26 17.05 17.05 16.91 16.95 0.0M
2025-03-25 17.11 17.26 17.08 17.17 0.0M
2025-03-24 16.96 17.13 16.96 17.09 0.0M
2025-03-21 16.58 16.69 16.57 16.69 0.0M
2025-03-20 16.55 16.64 16.55 16.60 0.0M
2025-03-19 16.51 16.66 16.51 16.64 0.0M
2025-03-18 16.35 16.43 16.31 16.38 0.1M
2025-03-17 16.56 16.67 16.49 16.61 0.0M
2025-03-14 16.40 16.46 16.38 16.46 0.0M
2025-03-13 16.30 16.30 16.04 16.08 0.0M
2025-03-12 16.57 16.57 16.30 16.46 0.0M
2025-03-11 16.31 16.50 16.20 16.40 0.0M
2025-03-10 16.78 16.83 16.35 16.43 0.0M
2025-03-07 16.70 17.06 16.67 17.03 0.0M
2025-03-06 17.17 17.24 16.97 17.00 0.0M
2025-03-05 17.25 17.48 17.23 17.45 0.0M
2025-03-04 17.25 17.49 17.22 17.22 0.0M
2025-03-03 17.80 17.86 17.42 17.51 0.0M
2025-02-28 17.38 17.71 17.37 17.68 0.0M
2025-02-27 17.72 17.80 17.44 17.44 0.0M
2025-02-26 17.76 17.97 17.75 17.82 0.0M
2025-02-25 17.82 17.82 17.62 17.71 0.0M
2025-02-24 18.00 18.00 17.82 17.82 0.0M
2025-02-21 18.27 18.27 17.97 17.98 0.0M
2025-02-20 18.32 18.33 18.19 18.28 0.0M
2025-02-19 18.49 18.49 18.26 18.39 0.0M
2025-02-18 18.30 18.35 18.26 18.35 0.2M
2025-02-14 18.26 18.37 18.26 18.37 0.0M
2025-02-13 18.09 18.40 18.09 18.37 0.1M
2025-02-12 18.01 18.11 17.95 18.07 0.0M
2025-02-11 18.11 18.14 18.04 18.11 0.0M
2025-02-10 18.16 18.18 18.10 18.16 0.0M
2025-02-07 18.22 18.24 18.01 18.03 0.1M
2025-02-06 18.11 18.15 18.03 18.11 0.0M
2025-02-05 17.93 18.07 17.93 18.07 0.0M
2025-02-04 17.91 17.95 17.89 17.94 0.0M
2025-02-03 17.83 17.90 17.81 17.83 0.0M
2025-01-31 18.14 18.16 17.89 17.89 0.0M
2025-01-30 17.92 17.99 17.86 17.96 0.0M
2025-01-29 17.85 17.85 17.76 17.80 0.0M
2025-01-28 17.67 17.83 17.64 17.83 0.0M
2025-01-27 17.71 17.73 17.57 17.64 0.1M
2025-01-24 18.19 18.20 18.10 18.12 0.1M
2025-01-23 18.05 18.16 18.05 18.16 0.0M
2025-01-22 18.07 18.19 18.07 18.10 0.0M
2025-01-21 17.84 17.96 17.83 17.95 0.0M
2025-01-17 17.72 17.77 17.70 17.70 0.0M
2025-01-16 17.59 17.67 17.58 17.58 0.0M
2025-01-15 17.58 17.62 17.52 17.60 0.0M
2025-01-14 17.27 17.27 17.16 17.21 0.0M
2025-01-13 17.08 17.21 17.02 17.21 0.1M
2025-01-10 17.23 17.39 17.19 17.24 0.1M
2025-01-08 17.48 17.53 17.41 17.53 0.0M
2025-01-07 17.79 17.79 17.47 17.52 0.0M
2025-01-06 17.81 17.81 17.71 17.72 0.0M
2025-01-03 17.46 17.61 17.45 17.59 0.0M
2025-01-02 17.60 17.60 17.21 17.32 0.0M