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
2023-12-29 13.88 13.89 13.79 13.81 0.0M
2023-12-28 13.92 13.92 13.86 13.86 0.0M
2023-12-27 13.88 13.90 13.84 13.90 0.0M
2023-12-26 13.85 13.87 13.82 13.85 0.0M
2023-12-22 13.80 13.83 13.76 13.76 0.0M
2023-12-21 13.74 13.76 13.66 13.75 0.0M
2023-12-20 13.80 13.86 13.57 13.57 0.1M
2023-12-19 13.78 13.80 13.75 13.80 0.0M
2023-12-18 13.67 13.74 13.67 13.71 0.0M
2023-12-15 13.65 13.69 13.61 13.63 0.0M
2023-12-14 13.63 13.67 13.55 13.63 0.0M
2023-12-13 13.41 13.56 13.35 13.53 0.0M
2023-12-12 13.26 13.35 13.26 13.34 0.1M
2023-12-11 13.23 13.28 13.23 13.26 0.0M
2023-12-08 13.22 13.22 13.13 13.19 0.0M
2023-12-07 13.09 13.14 13.07 13.10 0.0M
2023-12-06 13.09 13.09 12.97 12.97 0.0M
2023-12-05 12.98 13.07 12.97 13.00 0.1M
2023-12-04 13.04 13.05 12.98 13.02 0.0M
2023-12-01 13.01 13.13 13.01 13.10 0.0M
2023-11-30 13.00 13.06 12.94 13.06 0.0M
2023-11-29 13.09 13.09 13.01 13.01 0.0M
2023-11-28 13.01 13.07 13.00 13.04 0.0M
2023-11-27 13.06 13.08 13.04 13.07 0.0M
2023-11-24 13.05 13.08 13.04 13.08 0.0M
2023-11-22 13.04 13.11 13.04 13.09 0.1M
2023-11-21 13.02 13.03 12.99 12.99 0.1M
2023-11-20 13.01 13.10 12.99 13.06 0.3M
2023-11-17 12.93 12.98 12.91 12.98 0.0M
2023-11-16 12.88 12.95 12.88 12.95 0.0M
2023-11-15 12.95 13.09 12.91 12.95 0.0M
2023-11-14 12.77 12.92 12.77 12.90 0.3M
2023-11-13 12.54 12.65 12.53 12.58 0.6M
2023-11-10 12.45 12.63 12.45 12.60 0.4M
2023-11-09 12.52 12.52 12.35 12.37 0.0M
2023-11-08 12.43 12.46 12.43 12.43 0.1M
2023-11-07 12.45 12.46 12.43 12.43 0.0M
2023-11-06 12.35 12.37 12.31 12.33 0.0M
2023-11-03 12.36 12.37 12.32 12.34 0.0M
2023-11-02 12.12 12.21 12.12 12.20 0.0M
2023-11-01 11.84 11.94 11.82 11.92 0.0M
2023-10-31 11.72 11.79 11.67 11.78 0.0M
2023-10-30 11.68 11.77 11.66 11.72 0.0M
2023-10-27 11.67 11.73 11.57 11.61 0.0M
2023-10-26 11.78 11.78 11.58 11.61 0.0M
2023-10-25 12.06 12.06 11.83 11.85 0.0M
2023-10-24 12.06 12.14 12.03 12.14 0.0M
2023-10-23 11.88 12.10 11.88 12.04 0.1M
2023-10-20 12.14 12.14 11.98 11.98 0.0M
2023-10-19 12.28 12.33 12.16 12.18 0.0M
2023-10-18 12.34 12.37 12.23 12.27 0.0M
2023-10-17 12.44 12.50 12.41 12.45 0.0M
2023-10-16 12.41 12.49 12.40 12.45 0.0M
2023-10-13 12.47 12.47 12.31 12.31 0.0M
2023-10-12 12.56 12.58 12.40 12.48 0.0M
2023-10-11 12.56 12.56 12.44 12.55 0.0M
2023-10-10 12.50 12.58 12.44 12.48 0.1M
2023-10-09 12.27 12.40 12.24 12.38 0.0M
2023-10-06 12.10 12.37 12.05 12.31 0.0M
2023-10-05 12.14 12.17 12.06 12.13 0.0M
2023-10-04 12.11 12.17 12.05 12.16 0.0M
2023-10-03 12.21 12.21 12.03 12.03 0.1M
2023-10-02 12.25 12.28 12.19 12.24 0.0M
2023-09-29 12.35 12.35 12.16 12.22 0.0M
2023-09-28 12.11 12.32 12.11 12.27 0.0M
2023-09-27 12.15 12.18 12.05 12.14 0.0M
2023-09-26 12.15 12.17 12.04 12.12 0.0M
2023-09-25 12.21 12.29 12.21 12.29 0.0M
2023-09-22 12.30 12.35 12.24 12.24 0.0M
2023-09-21 12.30 12.32 12.24 12.24 0.0M
2023-09-20 12.59 12.65 12.46 12.46 0.0M
2023-09-19 12.58 12.62 12.53 12.57 0.0M
2023-09-18 12.63 12.69 12.60 12.60 0.0M
2023-09-15 12.68 12.69 12.60 12.62 0.0M
2023-09-14 12.85 12.86 12.80 12.82 0.0M
2023-09-13 12.74 12.78 12.68 12.73 0.0M
2023-09-12 12.82 12.82 12.72 12.74 0.0M
2023-09-11 12.78 12.85 12.78 12.84 0.0M
2023-09-08 12.73 12.75 12.67 12.72 0.0M
2023-09-07 12.70 12.71 12.64 12.70 0.0M
2023-09-06 12.83 12.83 12.71 12.78 0.0M
2023-09-05 12.92 12.93 12.87 12.89 0.0M
2023-09-01 13.00 13.02 12.89 12.93 0.0M
2023-08-31 12.98 12.99 12.94 12.96 0.0M
2023-08-30 12.87 12.93 12.79 12.92 0.0M
2023-08-29 12.72 12.89 12.70 12.89 0.1M
2023-08-28 12.65 12.67 12.58 12.65 0.0M
2023-08-25 12.51 12.58 12.46 12.56 0.0M
2023-08-24 12.64 12.64 12.49 12.49 0.4M
2023-08-23 12.65 12.73 12.64 12.68 0.0M
2023-08-22 12.57 12.60 12.52 12.56 0.0M
2023-08-21 12.50 12.59 12.49 12.59 0.0M
2023-08-18 12.45 12.53 12.42 12.44 0.0M
2023-08-17 12.58 12.61 12.49 12.49 0.0M
2023-08-16 12.69 12.71 12.61 12.61 0.0M
2023-08-15 12.78 12.82 12.73 12.76 0.0M
2023-08-14 12.78 12.87 12.78 12.87 0.0M
2023-08-11 12.71 12.78 12.71 12.74 0.0M
2023-08-10 12.96 12.96 12.78 12.82 0.0M
2023-08-09 12.89 12.90 12.77 12.79 0.0M
2023-08-08 12.83 12.91 12.81 12.91 0.0M
2023-08-07 12.89 12.98 12.86 12.98 0.0M
2023-08-04 12.93 13.01 12.82 12.85 0.0M
2023-08-03 12.87 12.95 12.87 12.93 0.0M
2023-08-02 13.03 13.03 12.91 12.96 0.0M
2023-08-01 13.10 13.12 13.10 13.11 0.0M
2023-07-31 13.14 13.14 13.09 13.13 0.0M
2023-07-28 13.14 13.20 13.12 13.15 0.0M
2023-07-27 13.14 13.18 13.01 13.02 0.0M
2023-07-26 13.00 13.11 13.00 13.07 0.0M
2023-07-25 13.06 13.13 13.06 13.10 0.0M
2023-07-24 13.03 13.06 13.02 13.05 0.1M
2023-07-21 13.06 13.10 13.03 13.04 0.0M
2023-07-20 13.06 13.12 12.96 13.04 0.1M
2023-07-19 13.19 13.20 13.15 13.20 0.0M
2023-07-18 13.08 13.15 13.08 13.14 0.0M
2023-07-17 12.99 13.09 12.99 13.02 0.1M
2023-07-14 12.96 13.04 12.95 12.95 0.0M
2023-07-13 12.92 12.99 12.91 12.99 0.0M
2023-07-12 12.87 12.90 12.80 12.87 0.0M
2023-07-11 12.71 12.78 12.69 12.78 0.0M
2023-07-10 12.70 12.72 12.65 12.72 0.0M
2023-07-07 12.71 12.76 12.66 12.66 0.0M
2023-07-06 12.67 12.76 12.66 12.74 0.1M
2023-07-05 12.82 12.86 12.79 12.84 0.0M
2023-07-03 12.85 12.95 12.75 12.82 0.0M
2023-06-30 12.83 12.85 12.69 12.78 0.0M
2023-06-29 12.65 12.69 12.64 12.69 0.0M
2023-06-28 12.69 12.69 12.61 12.64 0.0M
2023-06-27 12.53 12.65 12.53 12.64 0.0M
2023-06-26 12.59 12.59 12.50 12.50 0.0M
2023-06-23 12.59 12.64 12.57 12.59 0.0M
2023-06-22 12.60 12.69 12.53 12.69 0.0M
2023-06-21 12.65 12.65 12.48 12.57 0.0M
2023-06-20 12.79 12.79 12.63 12.71 0.0M
2023-06-16 12.80 12.81 12.71 12.73 0.2M
2023-06-15 12.58 12.84 12.58 12.80 0.1M
2023-06-14 12.63 12.71 12.56 12.71 0.0M
2023-06-13 12.58 12.68 12.58 12.64 0.0M
2023-06-12 12.44 12.55 12.44 12.55 0.0M
2023-06-09 12.45 12.45 12.39 12.40 0.0M
2023-06-08 12.24 12.34 12.24 12.33 0.0M
2023-06-07 12.37 12.37 12.21 12.23 0.0M
2023-06-06 12.33 12.37 12.32 12.34 0.0M
2023-06-05 12.41 12.50 12.36 12.37 0.0M
2023-06-02 12.34 12.41 12.34 12.40 0.0M
2023-06-01 12.11 12.28 12.11 12.24 0.0M
2023-05-31 12.11 12.18 12.06 12.12 0.0M
2023-05-30 12.17 12.20 12.12 12.16 0.0M
2023-05-26 12.10 12.15 12.10 12.12 0.0M
2023-05-25 11.92 11.99 11.90 11.97 0.0M
2023-05-24 11.93 11.96 11.90 11.93 0.0M
2023-05-23 12.06 12.09 11.98 12.01 0.0M
2023-05-22 12.10 12.13 12.09 12.11 0.0M
2023-05-19 12.17 12.17 12.11 12.14 0.0M
2023-05-18 12.06 12.14 12.03 12.14 0.0M
2023-05-17 11.98 12.07 11.98 12.03 0.0M
2023-05-16 12.00 12.01 11.96 11.96 0.0M
2023-05-15 12.00 12.05 12.00 12.04 0.0M
2023-05-12 12.04 12.04 11.98 12.04 0.0M
2023-05-11 12.02 12.03 11.99 12.02 0.0M
2023-05-10 12.07 12.07 11.98 12.04 0.0M
2023-05-09 12.02 12.05 12.02 12.03 0.0M
2023-05-08 12.05 12.09 12.04 12.06 0.0M
2023-05-05 12.01 12.11 12.01 12.09 0.1M
2023-05-04 11.92 11.95 11.89 11.91 0.0M
2023-05-03 12.03 12.09 11.97 11.97 0.0M
2023-05-02 12.10 12.10 11.96 12.05 0.0M
2023-05-01 12.17 12.23 12.17 12.17 0.0M
2023-04-28 12.14 12.19 12.13 12.19 0.0M
2023-04-27 11.95 12.11 11.95 12.11 0.0M
2023-04-26 11.96 11.99 11.90 11.92 0.0M
2023-04-25 12.08 12.09 11.98 11.99 0.0M
2023-04-24 12.14 12.17 12.10 12.17 0.1M
2023-04-21 12.13 12.15 12.05 12.15 0.1M
2023-04-20 12.06 12.13 12.03 12.09 0.0M
2023-04-19 12.06 12.15 12.06 12.15 0.0M
2023-04-18 12.11 12.17 12.11 12.16 0.0M
2023-04-17 12.14 12.14 12.06 12.13 0.0M
2023-04-14 12.17 12.17 12.08 12.13 0.0M
2023-04-13 12.09 12.18 12.09 12.16 0.0M
2023-04-12 12.10 12.13 12.03 12.03 0.0M
2023-04-11 12.08 12.14 12.05 12.10 0.1M
2023-04-10 11.97 12.05 11.97 12.05 0.0M
2023-04-06 12.00 12.07 12.00 12.04 0.0M
2023-04-05 12.00 12.06 11.98 12.06 0.0M
2023-04-04 12.04 12.05 11.97 12.03 0.0M
2023-04-03 12.02 12.10 12.01 12.10 0.0M
2023-03-31 11.88 12.02 11.88 12.02 0.0M
2023-03-30 11.85 11.87 11.81 11.87 0.0M
2023-03-29 11.73 11.76 11.72 11.76 0.0M
2023-03-28 11.65 11.67 11.59 11.63 0.0M
2023-03-27 11.64 11.67 11.59 11.64 0.0M
2023-03-24 11.42 11.63 11.42 11.62 0.0M
2023-03-23 11.58 11.62 11.50 11.50 0.0M
2023-03-22 11.66 11.71 11.51 11.51 0.0M
2023-03-21 11.63 11.65 11.58 11.65 0.0M
2023-03-20 11.52 11.54 11.50 11.53 0.0M
2023-03-17 11.40 11.49 11.39 11.46 0.0M
2023-03-16 11.37 11.62 11.37 11.58 0.0M
2023-03-15 11.26 11.41 11.26 11.41 0.0M
2023-03-14 11.46 11.58 11.40 11.51 0.0M
2023-03-13 11.35 11.40 11.30 11.35 0.0M
2023-03-10 11.38 11.40 11.25 11.30 0.0M
2023-03-09 11.61 11.61 11.42 11.42 0.0M
2023-03-08 11.56 11.57 11.50 11.57 0.0M
2023-03-07 11.78 11.78 11.55 11.60 0.0M
2023-03-06 11.78 11.80 11.73 11.75 0.1M
2023-03-03 11.58 11.75 11.58 11.73 0.1M
2023-03-02 11.47 11.57 11.38 11.56 0.1M
2023-03-01 11.45 11.48 11.43 11.47 0.0M
2023-02-28 11.54 11.58 11.50 11.52 0.0M
2023-02-27 11.60 11.62 11.56 11.57 0.0M
2023-02-24 11.47 11.57 11.47 11.56 0.0M
2023-02-23 11.62 11.70 11.59 11.69 0.0M
2023-02-22 11.63 11.67 11.57 11.64 0.0M
2023-02-21 11.68 11.71 11.65 11.65 0.0M
2023-02-17 11.74 11.85 11.73 11.85 0.1M
2023-02-16 11.83 11.93 11.82 11.83 0.0M
2023-02-15 11.90 11.98 11.90 11.98 0.0M
2023-02-14 11.90 11.99 11.88 11.98 0.0M
2023-02-13 11.89 11.96 11.79 11.95 0.0M
2023-02-10 11.80 11.85 11.80 11.85 0.0M
2023-02-09 11.89 11.89 11.77 11.77 0.0M
2023-02-08 11.94 11.97 11.72 11.83 0.0M
2023-02-07 11.77 12.00 11.77 11.98 0.1M
2023-02-06 11.81 11.84 11.76 11.82 0.1M
2023-02-03 11.85 11.98 11.85 11.89 0.1M
2023-02-02 12.01 12.01 11.91 11.97 0.0M
2023-02-01 11.77 11.94 11.75 11.93 0.0M
2023-01-31 11.73 11.84 11.73 11.84 0.0M
2023-01-30 11.89 11.89 11.67 11.67 0.0M
2023-01-27 11.83 11.88 11.67 11.82 0.0M
2023-01-26 11.84 11.84 11.73 11.81 0.0M
2023-01-25 11.61 11.72 11.61 11.72 0.0M
2023-01-24 11.67 11.74 11.67 11.72 0.0M
2023-01-23 11.70 11.78 11.70 11.73 0.0M
2023-01-20 11.48 11.64 11.48 11.63 0.0M
2023-01-19 11.47 11.53 11.47 11.47 0.0M
2023-01-18 11.78 11.78 11.51 11.51 0.0M
2023-01-17 11.72 11.81 11.72 11.74 0.0M
2023-01-13 11.69 11.77 11.69 11.77 0.0M
2023-01-12 11.68 11.75 11.67 11.70 0.0M
2023-01-11 11.60 11.68 11.55 11.68 0.0M
2023-01-10 11.47 11.55 11.47 11.52 0.0M
2023-01-09 11.61 11.68 11.50 11.51 0.0M
2023-01-06 11.38 11.58 11.38 11.54 0.0M
2023-01-05 11.32 11.41 11.30 11.33 0.0M
2023-01-04 11.37 11.48 11.34 11.44 0.0M
2023-01-03 11.45 11.45 11.30 11.36 0.0M