Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.72 +0.11 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.350 8.370 8.320 8.320 32,874 -0.05(-0.60%)
Mar 30, 2020 7.850 8.370 7.380 8.370 141,638 +0.34(+4.24%)
Mar 27, 2020 8.149 8.239 8.030 8.030 247,700 -0.28(-3.39%)
Mar 26, 2020 8.390 8.440 8.060 8.312 696,315 +0.45(+5.71%)
Mar 25, 2020 7.990 8.076 7.810 7.863 12,087 +0.08(+1.01%)
Mar 24, 2020 7.490 7.840 7.420 7.785 42,619 +0.48(+6.62%)
Mar 23, 2020 7.301 7.301 7.301 7.301 11 -0.04(-0.60%)
Mar 20, 2020 7.346 7.346 7.346 7.346 0 -0.34(-4.45%)
Mar 19, 2020 7.520 7.740 7.200 7.688 22,100 +0.05(+0.60%)
Mar 18, 2020 7.642 7.642 7.642 7.642 2 -0.38(-4.74%)
Mar 17, 2020 7.750 8.022 7.750 8.022 106 +0.42(+5.53%)
Mar 16, 2020 8.010 8.010 7.601 7.601 1,818 -0.89(-10.47%)
Mar 13, 2020 8.339 8.490 8.339 8.490 200 +0.56(+7.01%)
Mar 12, 2020 8.050 8.195 7.934 7.934 4,941 -0.77(-8.87%)
Mar 11, 2020 8.790 8.790 8.707 8.707 1,410 -0.39(-4.33%)
Mar 10, 2020 8.820 9.101 8.790 9.101 3,305 +0.34(+3.92%)
Mar 09, 2020 8.600 8.830 8.600 8.758 548 -0.63(-6.70%)
Mar 06, 2020 9.310 9.386 9.154 9.386 1,200 -0.13(-1.35%)
Mar 05, 2020 9.610 9.610 9.515 9.515 100 -0.32(-3.23%)
Mar 04, 2020 9.610 9.832 9.610 9.832 1,752 +0.41(+4.39%)
Mar 03, 2020 9.621 9.621 9.360 9.418 1,485 -0.25(-2.57%)
Mar 02, 2020 9.480 9.666 9.455 9.666 266 +0.49(+5.29%)
Feb 28, 2020 9.000 9.181 9.000 9.181 500 -0.20(-2.14%)
Feb 27, 2020 9.382 9.382 9.382 9.382 0 -0.40(-4.09%)
Feb 26, 2020 9.797 9.797 9.780 9.783 1,639 -0.01(-0.09%)
Feb 25, 2020 10.02 10.05 9.750 9.792 67,129 -0.32(-3.14%)
Feb 24, 2020 10.24 10.24 10.11 10.11 11,503 -0.31(-3.02%)
Feb 21, 2020 10.42 10.42 10.42 10.42 100 -0.10(-0.97%)
Feb 20, 2020 10.49 10.53 10.49 10.53 300 -0.04(-0.36%)
Feb 19, 2020 10.56 10.56 10.56 10.56 0 +0.04(+0.42%)
Feb 18, 2020 10.54 10.55 10.50 10.52 4,407 -0.07(-0.66%)
Feb 14, 2020 10.51 10.59 10.51 10.59 26,100 +0.07(+0.65%)
Feb 13, 2020 10.52 10.52 10.52 10.52 87 -0.00(-0.03%)
Feb 12, 2020 10.53 10.53 10.53 10.53 0 +0.02(+0.18%)
Feb 11, 2020 10.51 10.61 10.50 10.51 7,600 +0.05(+0.49%)
Feb 10, 2020 10.42 10.46 10.42 10.46 445 +0.04(+0.36%)
Feb 07, 2020 10.42 10.42 10.42 10.42 100 -0.02(-0.14%)
Feb 06, 2020 10.36 10.43 10.36 10.43 780 +0.03(+0.27%)
Feb 05, 2020 10.38 10.40 10.38 10.40 354 +0.08(+0.77%)
Feb 04, 2020 10.33 10.35 10.32 10.32 763 +0.17(+1.72%)
Feb 03, 2020 10.19 10.19 10.14 10.15 1,636 +0.05(+0.54%)
Jan 31, 2020 10.14 10.15 10.08 10.10 120,200 -0.16(-1.59%)
Jan 30, 2020 10.16 10.26 10.16 10.26 310,898 -0.04(-0.40%)
Jan 29, 2020 10.28 10.32 10.28 10.30 15,533 +0.07(+0.70%)
Jan 28, 2020 10.15 10.24 10.15 10.23 53,210 +0.05(+0.47%)
Jan 27, 2020 10.18 10.19 10.15 10.18 34,247 -0.10(-0.96%)
Jan 24, 2020 10.32 10.32 10.28 10.28 100 -0.11(-1.07%)
Jan 23, 2020 10.45 10.45 10.33 10.39 7,058 +0.01(+0.10%)
Jan 22, 2020 10.38 10.38 10.38 10.38 99,094 +0.03(+0.24%)
Jan 21, 2020 10.39 10.39 10.35 10.35 2,630 -0.02(-0.19%)
Jan 17, 2020 10.37 10.38 10.36 10.37 1,000 +0.05(+0.48%)
Jan 16, 2020 10.29 10.32 10.29 10.32 10,381 +0.07(+0.73%)
Jan 15, 2020 10.26 10.26 10.25 10.25 2,037 -0.01(-0.14%)
Jan 14, 2020 10.27 10.27 10.27 10.27 189 +0.01(+0.10%)
Jan 13, 2020 10.23 10.26 10.23 10.26 6,530 +0.10(+0.98%)
Jan 10, 2020 10.27 10.27 10.15 10.15 700 -0.06(-0.59%)
Jan 09, 2020 10.23 10.23 10.21 10.21 1,404 +0.08(+0.77%)
Jan 08, 2020 10.16 10.16 10.14 10.14 3,365 +0.05(+0.51%)
Jan 07, 2020 10.10 10.47 10.09 10.09 2,220 -0.02(-0.15%)
Jan 06, 2020 10.10 10.10 10.10 10.10 0 -0.02(-0.22%)
Jan 03, 2020 10.11 10.12 10.09 10.12 2,700 -0.02(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.