Astoria US Equal Weight Quality Kings ETF (ROE)
NASDAQ: ROE · Real-Time Price · USD
29.27
+0.22 (0.76%)
Mar 31, 2025, 4:00 PM EDT - Market closed
ROE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 28.74 | 28.94 | 28.67 | 28.94 | - | -0.38% | 4,935 |
| Mar 28, 2025 | 29.43 | 29.43 | 29.02 | 29.05 | 29.05 | -2.01% | 5,247 |
| Mar 27, 2025 | 29.69 | 29.84 | 29.63 | 29.65 | 29.60 | -0.42% | 23,723 |
| Mar 26, 2025 | 30.07 | 30.07 | 29.75 | 29.77 | 29.72 | -0.80% | 11,885 |
| Mar 25, 2025 | 30.08 | 30.11 | 29.92 | 30.01 | 29.96 | -0.07% | 7,801 |
| Mar 24, 2025 | 29.83 | 30.04 | 29.83 | 30.03 | 29.98 | 1.91% | 31,850 |
| Mar 21, 2025 | 29.32 | 29.49 | 29.29 | 29.47 | 29.42 | -0.35% | 6,891 |
| Mar 20, 2025 | 29.50 | 29.79 | 29.50 | 29.57 | 29.52 | -0.44% | 10,315 |
| Mar 19, 2025 | 29.43 | 29.88 | 29.43 | 29.70 | 29.65 | 0.78% | 23,937 |
| Mar 18, 2025 | 29.49 | 29.52 | 29.40 | 29.47 | 29.43 | -0.88% | 25,325 |
| Mar 17, 2025 | 29.56 | 29.81 | 29.53 | 29.73 | 29.69 | 1.24% | 7,083 |
| Mar 14, 2025 | 28.98 | 29.37 | 28.94 | 29.37 | 29.32 | 2.18% | 17,433 |
| Mar 13, 2025 | 29.09 | 29.15 | 28.63 | 28.74 | 28.70 | -1.52% | 220,336 |
| Mar 12, 2025 | 29.39 | 29.39 | 29.01 | 29.18 | 29.14 | -0.06% | 367,390 |
| Mar 11, 2025 | 29.47 | 29.53 | 29.07 | 29.20 | 29.16 | -1.35% | 63,743 |
| Mar 10, 2025 | 29.89 | 30.03 | 29.34 | 29.60 | 29.55 | -2.05% | 13,649 |
| Mar 7, 2025 | 29.87 | 30.24 | 29.67 | 30.22 | 30.17 | 0.91% | 9,217 |
| Mar 6, 2025 | 29.94 | 30.25 | 29.83 | 29.95 | 29.90 | -1.52% | 27,015 |
| Mar 5, 2025 | 30.06 | 30.42 | 29.89 | 30.41 | 30.36 | 1.27% | 33,248 |
| Mar 4, 2025 | 29.96 | 30.41 | 29.90 | 30.03 | 29.98 | -1.25% | 24,346 |
| Mar 3, 2025 | 31.00 | 31.01 | 30.25 | 30.41 | 30.36 | -1.49% | 45,481 |
| Feb 28, 2025 | 30.50 | 30.87 | 30.37 | 30.87 | 30.82 | 1.04% | 14,772 |
| Feb 27, 2025 | 31.13 | 31.13 | 30.54 | 30.55 | 30.50 | -1.64% | 12,362 |
| Feb 26, 2025 | 31.21 | 31.31 | 31.01 | 31.06 | 31.01 | -0.03% | 12,056 |
| Feb 25, 2025 | 31.09 | 31.25 | 31.00 | 31.07 | 31.02 | -0.16% | 12,941 |
| Feb 24, 2025 | 31.23 | 31.35 | 31.12 | 31.12 | 31.07 | -0.32% | 11,081 |
| Feb 21, 2025 | 31.88 | 31.88 | 31.21 | 31.22 | 31.17 | -2.22% | 34,406 |
| Feb 20, 2025 | 32.03 | 32.03 | 31.75 | 31.93 | 31.88 | -0.41% | 7,903 |
| Feb 19, 2025 | 31.82 | 32.09 | 31.82 | 32.06 | 32.01 | 0.41% | 20,380 |
| Feb 18, 2025 | 31.87 | 31.96 | 31.80 | 31.93 | 31.88 | 0.28% | 19,914 |
| Feb 14, 2025 | 31.93 | 31.94 | 31.82 | 31.84 | 31.79 | -0.13% | 25,004 |
| Feb 13, 2025 | 31.64 | 31.88 | 31.62 | 31.88 | 31.83 | 1.50% | 62,850 |
| Feb 12, 2025 | 31.38 | 31.50 | 31.30 | 31.41 | 31.36 | -0.73% | 98,338 |
| Feb 11, 2025 | 31.59 | 31.69 | 31.57 | 31.64 | 31.59 | -0.16% | 117,067 |
| Feb 10, 2025 | 31.79 | 31.79 | 31.59 | 31.69 | 31.64 | 0.44% | 11,081 |
| Feb 7, 2025 | 31.85 | 31.85 | 31.50 | 31.55 | 31.50 | -0.60% | 28,932 |
| Feb 6, 2025 | 31.72 | 31.80 | 31.62 | 31.74 | 31.69 | - | 29,975 |
| Feb 5, 2025 | 31.53 | 31.74 | 31.53 | 31.74 | 31.69 | 0.53% | 8,341 |
| Feb 4, 2025 | 31.35 | 31.60 | 31.35 | 31.57 | 31.52 | 0.40% | 17,690 |
| Feb 3, 2025 | 31.10 | 31.57 | 31.10 | 31.45 | 31.40 | -0.52% | 16,727 |
| Jan 31, 2025 | 31.97 | 32.03 | 31.61 | 31.61 | 31.56 | -0.88% | 19,182 |
| Jan 30, 2025 | 31.78 | 31.97 | 31.75 | 31.89 | 31.84 | 1.23% | 45,871 |
| Jan 29, 2025 | 31.62 | 31.69 | 31.39 | 31.50 | 31.46 | -0.02% | 13,423 |
| Jan 28, 2025 | 31.49 | 31.56 | 31.32 | 31.51 | 31.46 | -0.03% | 14,725 |
| Jan 27, 2025 | 31.64 | 31.64 | 31.34 | 31.52 | 31.47 | -1.65% | 40,633 |
| Jan 24, 2025 | 32.09 | 32.10 | 31.98 | 32.05 | 32.00 | -0.31% | 17,559 |
| Jan 23, 2025 | 31.88 | 32.15 | 31.88 | 32.15 | 32.10 | 0.47% | 45,781 |
| Jan 22, 2025 | 32.00 | 32.07 | 31.98 | 32.00 | 31.95 | 0.53% | 16,414 |
| Jan 21, 2025 | 31.77 | 31.86 | 31.62 | 31.83 | 31.78 | 1.14% | 81,826 |
| Jan 17, 2025 | 31.47 | 31.51 | 31.42 | 31.47 | 31.42 | 0.93% | 18,522 |