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
2022-12-30 11.40 11.46 11.35 11.45 0.0M
2022-12-29 11.52 11.52 11.50 11.50 0.0M
2022-12-28 11.51 11.51 11.34 11.34 0.1M
2022-12-27 11.51 11.53 11.47 11.48 0.0M
2022-12-23 11.37 11.52 11.37 11.52 0.0M
2022-12-22 11.45 11.58 11.26 11.40 2.4M
2022-12-21 11.48 11.59 11.48 11.58 0.0M
2022-12-20 11.40 11.46 11.32 11.39 0.1M
2022-12-19 11.46 11.49 11.33 11.41 0.0M
2022-12-16 11.43 11.49 11.39 11.48 0.0M
2022-12-15 11.74 11.74 11.54 11.57 0.0M
2022-12-14 11.99 12.06 11.86 11.95 0.1M
2022-12-13 12.09 12.14 11.90 11.98 0.0M
2022-12-12 11.76 11.90 11.76 11.90 0.0M
2022-12-09 11.77 11.86 11.71 11.71 0.0M
2022-12-08 11.84 11.87 11.80 11.86 0.0M
2022-12-07 11.75 11.78 11.73 11.75 0.0M
2022-12-06 11.88 11.88 11.70 11.77 0.0M
2022-12-05 11.98 11.99 11.86 11.89 0.0M
2022-12-02 11.97 12.10 11.96 12.08 0.0M
2022-12-01 12.12 12.12 12.07 12.12 0.0M
2022-11-30 11.76 12.12 11.76 12.12 0.0M
2022-11-29 11.80 11.80 11.74 11.80 0.0M
2022-11-28 11.91 11.91 11.80 11.83 0.0M
2022-11-25 11.98 11.98 11.94 11.94 0.0M
2022-11-23 11.94 11.96 11.89 11.93 0.0M
2022-11-22 11.84 11.90 11.83 11.89 0.0M
2022-11-21 11.72 11.78 11.70 11.76 0.0M
2022-11-18 11.74 11.81 11.71 11.79 0.0M
2022-11-17 11.61 11.74 11.60 11.72 0.0M
2022-11-16 11.75 11.79 11.71 11.72 0.0M
2022-11-15 11.85 11.85 11.74 11.79 0.0M
2022-11-14 11.79 11.87 11.73 11.73 0.0M
2022-11-11 11.72 11.82 11.67 11.81 0.0M
2022-11-10 11.56 11.71 11.56 11.71 0.0M
2022-11-09 11.44 11.44 11.21 11.22 0.0M
2022-11-08 11.42 11.56 11.37 11.46 0.0M
2022-11-07 11.32 11.44 11.32 11.42 0.0M
2022-11-04 11.28 11.33 11.17 11.33 0.0M
2022-11-03 11.04 11.26 11.04 11.22 0.0M
2022-11-02 11.46 11.48 11.26 11.28 0.0M
2022-11-01 11.54 11.57 11.53 11.56 0.0M
2022-10-31 11.58 11.58 11.53 11.53 0.0M
2022-10-28 11.52 11.68 11.52 11.58 0.1M
2022-10-27 11.43 11.45 11.37 11.37 0.0M
2022-10-26 11.49 11.54 11.39 11.42 0.0M
2022-10-25 11.38 11.43 11.35 11.43 0.0M
2022-10-24 11.19 11.30 11.15 11.28 0.0M
2022-10-21 10.95 11.13 10.88 11.11 0.0M
2022-10-20 10.99 10.99 10.84 10.86 0.0M
2022-10-19 11.01 11.02 10.79 10.96 0.0M
2022-10-18 11.10 11.11 10.95 11.00 0.5M
2022-10-17 10.92 11.08 10.88 10.94 0.3M
2022-10-14 10.90 10.90 10.64 10.65 0.0M
2022-10-13 10.54 11.00 10.54 10.91 0.1M
2022-10-12 10.72 10.73 10.66 10.66 0.0M
2022-10-11 10.66 10.80 10.56 10.68 0.0M
2022-10-10 10.74 10.76 10.69 10.71 0.1M
2022-10-07 10.93 10.93 10.75 10.80 0.1M
2022-10-06 11.04 11.14 11.02 11.07 0.0M
2022-10-05 11.03 11.22 11.02 11.15 0.1M
2022-10-04 11.08 11.18 11.05 11.18 0.1M
2022-10-03 10.67 10.80 10.67 10.75 0.0M
2022-09-30 10.78 10.78 10.55 10.55 0.0M
2022-09-29 10.74 10.75 10.57 10.70 0.0M
2022-09-28 10.72 10.94 10.72 10.92 0.0M
2022-09-27 10.82 10.87 10.65 10.70 0.0M
2022-09-26 10.78 10.79 10.73 10.76 0.0M
2022-09-23 10.98 10.98 10.77 10.86 0.0M
2022-09-22 11.09 11.15 11.05 11.05 0.0M
2022-09-21 11.32 11.41 11.15 11.15 0.0M
2022-09-20 11.24 11.35 11.24 11.32 0.0M
2022-09-19 11.34 11.40 11.31 11.40 0.0M
2022-09-16 11.35 11.37 11.25 11.34 0.0M
2022-09-15 11.51 11.53 11.38 11.45 0.0M
2022-09-14 11.60 11.63 11.52 11.59 0.0M
2022-09-13 11.76 11.76 11.51 11.51 0.0M
2022-09-12 11.93 11.99 11.93 11.96 0.0M
2022-09-09 11.87 11.89 11.84 11.86 0.0M
2022-09-08 11.58 11.70 11.58 11.68 0.0M
2022-09-07 11.47 11.66 11.47 11.65 0.0M
2022-09-06 11.54 11.54 11.42 11.47 0.0M
2022-09-02 11.71 11.76 11.47 11.52 0.0M
2022-09-01 11.55 11.59 11.50 11.59 0.0M
2022-08-31 11.67 11.68 11.60 11.60 0.0M
2022-08-30 11.72 11.72 11.65 11.70 0.0M
2022-08-29 11.84 11.92 11.84 11.87 0.0M
2022-08-26 12.11 12.11 11.88 11.88 0.0M
2022-08-25 12.19 12.26 12.14 12.25 0.0M
2022-08-24 12.06 12.14 12.06 12.13 0.1M
2022-08-23 12.08 12.10 12.03 12.08 0.0M
2022-08-22 12.12 12.12 12.03 12.03 0.0M
2022-08-19 12.27 12.32 12.26 12.30 0.0M
2022-08-18 12.33 12.41 12.32 12.40 0.1M
2022-08-17 12.32 12.36 12.28 12.30 0.0M
2022-08-16 12.34 12.40 12.31 12.38 0.0M
2022-08-15 12.26 12.39 12.26 12.37 0.0M
2022-08-12 12.17 12.32 12.17 12.31 0.0M
2022-08-11 12.21 12.22 12.11 12.11 0.0M
2022-08-10 12.10 12.11 12.07 12.11 0.0M
2022-08-09 11.90 11.95 11.90 11.91 0.0M
2022-08-08 12.02 12.04 11.93 11.96 0.0M
2022-08-05 11.90 11.98 11.86 11.93 0.1M
2022-08-04 11.96 12.00 11.95 11.97 0.0M
2022-08-03 11.84 12.03 11.84 12.01 0.0M
2022-08-02 11.97 11.99 11.90 11.91 0.0M
2022-08-01 12.41 12.41 11.82 11.93 0.0M
2022-07-29 11.86 12.02 11.86 11.98 0.0M
2022-07-28 11.70 11.86 11.64 11.85 0.0M
2022-07-27 11.48 11.72 11.48 11.65 0.0M
2022-07-26 11.47 11.47 11.41 11.43 0.0M
2022-07-25 11.43 11.51 11.43 11.51 0.0M
2022-07-22 11.54 11.54 11.43 11.48 0.0M
2022-07-21 11.42 11.54 11.41 11.54 0.0M
2022-07-20 11.38 11.48 11.38 11.44 0.0M
2022-07-19 11.22 11.40 11.22 11.39 0.0M
2022-07-18 11.25 11.34 11.07 11.17 0.0M
2022-07-15 11.18 11.22 11.18 11.22 0.0M
2022-07-14 10.89 11.07 10.85 11.04 0.0M
2022-07-13 11.09 11.15 11.04 11.04 0.0M
2022-07-12 11.19 11.33 11.07 11.12 0.0M
2022-07-11 11.22 11.28 11.20 11.24 0.0M
2022-07-08 11.29 11.37 11.28 11.30 0.0M
2022-07-07 11.30 11.31 11.27 11.30 0.0M
2022-07-06 11.06 11.21 11.06 11.14 0.0M
2022-07-05 11.04 11.16 10.94 11.16 0.0M
2022-07-01 11.07 11.19 11.01 11.18 0.0M
2022-06-30 11.02 11.16 10.88 11.09 0.0M
2022-06-29 11.15 11.21 11.05 11.14 0.1M
2022-06-28 11.45 11.47 11.07 11.14 0.2M
2022-06-27 11.34 11.38 11.26 11.35 0.0M
2022-06-24 11.25 11.32 11.24 11.32 0.0M
2022-06-23 11.03 11.04 10.90 11.04 0.0M
2022-06-22 10.95 11.10 10.82 11.00 0.0M
2022-06-21 10.98 11.11 10.98 11.05 0.1M
2022-06-17 10.78 10.91 10.69 10.79 0.1M
2022-06-16 10.93 10.93 10.67 10.83 0.1M
2022-06-15 11.16 11.34 11.06 11.20 0.0M
2022-06-14 11.13 11.18 10.92 11.00 0.0M
2022-06-13 11.28 11.34 11.06 11.13 0.0M
2022-06-10 11.77 11.77 11.58 11.58 0.0M
2022-06-09 12.14 12.20 11.93 11.93 0.0M
2022-06-08 12.29 12.34 12.16 12.16 0.1M
2022-06-07 12.16 12.37 12.16 12.35 0.0M
2022-06-06 12.29 12.33 12.20 12.25 0.0M
2022-06-03 12.17 12.26 12.15 12.21 0.0M
2022-06-02 12.13 12.34 12.13 12.34 0.0M
2022-06-01 12.27 12.27 12.06 12.15 0.0M
2022-05-31 12.20 12.33 12.19 12.25 0.0M
2022-05-27 12.13 12.27 12.13 12.27 0.0M
2022-05-26 11.87 12.03 11.85 12.00 0.1M
2022-05-25 11.70 11.78 11.52 11.71 0.0M
2022-05-24 11.55 11.60 11.32 11.56 0.1M
2022-05-23 11.54 11.69 11.54 11.69 0.0M
2022-05-20 11.49 11.49 11.20 11.43 0.0M
2022-05-19 11.50 11.64 11.43 11.52 0.0M
2022-05-18 11.87 11.87 11.59 11.67 0.0M
2022-05-17 11.97 12.06 11.97 12.03 0.0M
2022-05-16 11.78 11.85 11.76 11.79 0.0M
2022-05-13 11.68 11.91 11.68 11.87 0.0M
2022-05-12 11.41 11.66 11.35 11.54 0.0M
2022-05-11 11.86 11.91 11.56 11.56 0.0M
2022-05-10 11.95 11.95 11.54 11.74 0.1M
2022-05-09 12.00 12.00 11.72 11.72 0.0M
2022-05-06 12.16 12.24 12.03 12.20 0.0M
2022-05-05 12.59 12.59 12.15 12.24 0.0M
2022-05-04 12.32 12.71 12.29 12.71 0.0M
2022-05-03 12.14 12.41 11.92 12.35 0.0M
2022-05-02 12.22 12.27 12.02 12.27 0.0M
2022-04-29 12.50 12.58 12.17 12.17 0.0M
2022-04-28 12.35 12.68 12.35 12.62 0.0M
2022-04-27 12.32 12.50 12.32 12.38 0.0M
2022-04-26 12.57 12.60 12.31 12.31 0.0M
2022-04-25 12.60 12.70 12.48 12.69 0.0M
2022-04-22 12.92 12.92 12.62 12.62 0.0M
2022-04-21 13.41 13.41 13.00 13.00 0.0M
2022-04-20 13.28 13.39 13.23 13.33 0.2M
2022-04-19 13.03 13.28 13.03 13.27 0.0M
2022-04-18 13.02 13.03 12.97 13.01 0.0M
2022-04-14 13.11 13.11 13.01 13.01 0.0M
2022-04-13 12.98 13.12 12.98 13.06 0.0M
2022-04-12 13.08 13.12 12.94 12.98 0.0M
2022-04-11 13.15 13.15 13.03 13.03 0.0M
2022-04-08 13.18 13.31 13.18 13.23 0.0M
2022-04-07 13.03 13.24 13.03 13.17 0.0M
2022-04-06 13.13 13.23 13.11 13.19 0.0M
2022-04-05 13.45 13.45 13.26 13.26 0.0M
2022-04-04 13.40 13.49 13.40 13.45 0.0M
2022-04-01 13.40 13.40 13.31 13.37 0.0M
2022-03-31 13.58 13.59 13.43 13.44 0.0M
2022-03-30 13.64 13.66 13.56 13.59 0.0M
2022-03-29 13.63 13.65 13.57 13.65 0.0M
2022-03-28 13.45 13.52 13.44 13.52 0.0M
2022-03-25 13.41 13.45 13.39 13.43 0.0M
2022-03-24 13.27 13.35 13.27 13.35 0.0M
2022-03-23 13.34 13.35 13.24 13.24 0.0M
2022-03-22 13.32 13.37 13.32 13.33 0.0M
2022-03-21 13.19 13.27 13.17 13.20 0.0M
2022-03-18 13.08 13.18 13.07 13.17 0.0M
2022-03-17 12.81 13.00 12.81 12.99 0.0M
2022-03-16 12.77 12.83 12.68 12.83 0.0M
2022-03-15 12.36 12.57 12.36 12.54 0.0M
2022-03-14 12.46 12.53 12.35 12.36 0.0M
2022-03-11 12.64 12.64 12.50 12.50 0.1M
2022-03-10 12.52 12.57 12.47 12.56 0.0M
2022-03-09 12.50 12.58 12.48 12.53 0.0M
2022-03-08 12.31 12.53 12.28 12.29 0.0M
2022-03-07 12.68 12.68 12.38 12.43 0.0M
2022-03-04 12.70 12.75 12.66 12.73 0.0M
2022-03-03 12.96 12.96 12.83 12.86 0.0M
2022-03-02 12.80 12.91 12.80 12.88 0.0M
2022-03-01 12.87 12.87 12.66 12.71 0.0M
2022-02-28 12.92 12.92 12.75 12.89 0.1M
2022-02-25 12.63 12.88 12.63 12.81 0.0M
2022-02-24 12.28 12.73 12.28 12.68 0.7M
2022-02-23 12.82 12.82 12.55 12.56 0.0M
2022-02-22 12.80 12.89 12.68 12.76 0.0M
2022-02-18 13.00 13.00 12.88 12.90 0.0M
2022-02-17 13.16 13.24 13.05 13.08 0.2M
2022-02-16 13.16 13.27 13.16 13.25 0.0M
2022-02-15 13.14 13.18 13.11 13.14 0.0M
2022-02-14 13.06 13.07 12.94 13.03 0.1M
2022-02-11 13.33 13.33 13.12 13.15 0.0M
2022-02-10 13.51 13.54 13.35 13.37 0.0M
2022-02-09 13.48 13.50 13.44 13.50 0.0M
2022-02-08 13.24 13.33 13.23 13.32 0.0M
2022-02-07 13.24 13.31 13.20 13.20 0.0M
2022-02-04 13.11 13.24 13.09 13.20 0.0M
2022-02-03 13.31 13.32 13.16 13.16 0.0M
2022-02-02 13.30 13.38 13.27 13.38 0.0M
2022-02-01 13.20 13.26 13.17 13.21 0.0M
2022-01-31 12.92 13.09 12.92 13.09 0.0M
2022-01-28 12.60 12.86 12.59 12.86 0.1M
2022-01-27 12.92 12.95 12.67 12.71 0.1M
2022-01-26 12.93 12.95 12.65 12.73 0.0M
2022-01-25 12.75 12.89 12.58 12.75 0.0M
2022-01-24 12.72 12.94 12.40 12.94 0.0M
2022-01-21 12.95 13.04 12.78 12.86 0.3M
2022-01-20 13.45 13.54 13.16 13.16 0.1M
2022-01-19 13.54 13.54 13.30 13.30 0.0M
2022-01-18 13.59 13.59 13.42 13.44 0.0M
2022-01-14 13.65 13.73 13.61 13.73 0.0M
2022-01-13 13.91 13.97 13.67 13.67 0.0M
2022-01-12 13.97 13.97 13.84 13.91 0.0M
2022-01-11 13.72 13.87 13.72 13.86 0.0M
2022-01-10 13.62 13.73 13.54 13.73 0.0M
2022-01-07 13.83 13.87 13.72 13.76 0.0M
2022-01-06 13.85 13.91 13.82 13.82 0.0M
2022-01-05 14.06 14.07 13.81 13.81 0.0M
2022-01-04 14.10 14.13 14.02 14.08 0.1M
2022-01-03 14.06 14.10 14.01 14.08 0.0M