Skip to main content
Astoria US Equal Weight Quality Kings ETF (ROE)
NASDAQ: ROE · Real-Time Price · USD
31.78
+0.17 (0.53%)
Nov 22, 2024, 4:00 PM EST - Market closed

ROE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202431.6931.7831.6631.7831.780.53%17,214
Nov 21, 202431.2431.6831.2431.6231.621.18%17,259
Nov 20, 202431.1331.2731.0331.2531.250.34%6,134
Nov 19, 202430.9231.1930.9231.1431.14-0.05%9,252
Nov 18, 202431.0031.1931.0031.1631.160.73%6,397
Nov 15, 202430.9930.9930.9030.9330.93-1.05%4,435
Nov 14, 202431.4131.4331.2631.2631.26-0.59%5,293
Nov 13, 202431.5231.5931.4431.4431.44-0.22%8,394
Nov 12, 202431.6831.6831.4431.5131.51-0.50%5,161
Nov 11, 202431.7831.7831.6731.6731.67-0.35%5,457
Nov 8, 202431.6431.7831.6431.7831.780.63%9,035
Nov 7, 202431.4831.6231.4831.5831.581.19%24,117
Nov 6, 202431.0131.2330.9631.2131.212.36%18,977
Nov 5, 202430.1530.5230.1530.4930.490.94%15,997
Nov 4, 202430.2530.3530.2130.2130.21-0.11%11,878
Nov 1, 202430.3930.4730.2130.2430.240.27%12,755
Oct 31, 202430.3330.3330.1630.1630.16-0.89%3,269
Oct 30, 202430.4630.5630.4330.4330.43-0.64%2,443
Oct 29, 202430.5130.6630.5130.6330.630.02%13,429
Oct 28, 202430.6930.7230.6230.6230.620.36%9,739
Oct 25, 202430.7230.8230.4830.5130.51-0.67%85,851
Oct 24, 202430.7230.7230.6830.7230.720.03%1,832
Oct 23, 202430.8630.8630.6430.7130.71-0.36%2,691
Oct 22, 202430.7830.8930.7630.8230.82-0.58%6,956
Oct 21, 202431.2331.2430.9631.0031.00-0.83%4,445
Oct 18, 202431.2131.2631.2131.2631.260.22%5,798
Oct 17, 202431.2731.3231.1631.1931.19-4,900
Oct 16, 202431.0731.2131.0731.1931.190.49%5,962
Oct 15, 202431.3331.3331.0431.0431.04-1.01%9,064
Oct 14, 202431.2231.3931.2231.3631.360.96%2,313
Oct 11, 202430.8831.0830.8831.0631.060.97%4,991
Oct 10, 202430.8030.8430.7030.7630.76-0.52%19,385
Oct 9, 202430.8230.9330.8030.9230.920.73%50,648
Oct 8, 202430.5330.7130.5330.7030.700.62%19,691
Oct 7, 202430.6430.6730.4630.5130.51-1.02%6,645
Oct 4, 202430.8130.8330.6630.8230.820.72%23,797
Oct 3, 202430.5730.6030.5430.6030.60-0.28%1,307
Oct 2, 202430.6530.7830.6530.6930.690.21%5,117
Oct 1, 202430.5430.7030.4630.6330.63-0.58%151,162
Sep 30, 202430.6530.8030.5130.8030.800.31%8,550
Sep 27, 202430.8230.8230.7130.7130.71-0.52%2,453
Sep 26, 202430.8330.8730.7530.8730.751.16%3,211
Sep 25, 202430.6530.6530.5230.5230.40-0.44%3,845
Sep 24, 202430.6630.6730.5830.6530.530.07%4,878
Sep 23, 202430.6130.6330.5930.6330.510.42%1,973
Sep 20, 202430.4430.5130.3930.5030.38-0.45%6,517
Sep 19, 202430.5830.7030.5630.6430.521.52%3,075
Sep 18, 202430.3130.4730.1830.1830.06-0.17%6,898
Sep 17, 202430.3030.4230.1730.2330.11-0.14%24,212
Sep 16, 202430.1730.2730.1530.2730.150.30%3,484
Sep 13, 202430.1830.2130.1230.1830.061.09%9,739
Sep 12, 202429.7029.8629.6929.8629.740.40%8,892
Sep 11, 202429.3129.7429.1329.7429.620.44%2,083
Sep 10, 202429.5229.6129.3829.6129.490.02%9,365
Sep 9, 202429.5229.7029.4629.6029.481.08%6,299
Sep 6, 202429.6329.6329.2729.2929.17-1.18%50,894
Sep 5, 202429.5429.6729.5429.6429.52-1.02%26,881
Sep 4, 202429.9330.0629.8729.9429.820.11%7,516
Sep 3, 202430.4230.4229.8929.9129.79-2.18%4,461
Aug 30, 202430.4430.5730.3630.5730.451.03%1,996
Aug 29, 202430.3730.4830.2330.2630.140.11%24,555
Aug 28, 202430.2230.2530.1130.2230.10-0.50%8,751
Aug 27, 202430.2730.4130.2730.3830.25-0.02%24,074
Aug 26, 202430.6030.6030.3430.3830.26-0.32%19,081
Aug 23, 202430.2130.4830.2030.4830.361.46%4,437
Aug 22, 202430.2330.2330.0430.0429.92-0.88%5,868
Aug 21, 202430.1930.3130.1830.3130.180.92%11,929
Aug 20, 202430.1330.1529.9930.0329.91-0.24%44,069
Aug 19, 202429.9530.1329.9230.1029.980.64%6,646
Aug 16, 202429.8429.9429.8329.9129.790.37%13,413
Aug 15, 202429.7529.8929.7329.8029.681.43%1,832
Aug 14, 202429.4029.4129.3129.3829.260.20%2,619
Aug 13, 202428.9229.3728.9229.3229.201.42%5,766
Aug 12, 202428.9329.0728.8628.9128.79-0.31%10,716
Aug 9, 202428.8429.0528.7529.0028.880.42%3,909
Aug 8, 202428.6528.9428.6528.8828.762.19%17,659
Aug 7, 202428.9528.9528.2528.2628.15-0.92%29,965
Aug 6, 202428.3228.9128.3228.5228.410.78%22,435
Aug 5, 202428.7128.7128.1528.3028.19-2.55%155,644
Aug 2, 202429.0829.1828.7229.0428.92-1.76%44,934
Aug 1, 202430.1530.1529.3929.5629.44-1.96%11,532
Jul 31, 202429.9930.2529.9930.1530.031.17%12,640
Jul 30, 202429.9129.9529.6929.8029.680.02%6,078
Jul 29, 202429.8729.8829.7929.7929.670.24%42,675
Jul 26, 202429.7029.8629.6929.7229.601.68%7,150
Jul 25, 202429.2229.7029.2229.2329.110.01%13,899
Jul 24, 202429.4529.4529.2329.2329.11-1.54%16,663
Jul 23, 202429.7229.7829.6729.6829.56-0.55%6,629
Jul 22, 202429.6029.8629.5729.8529.731.15%8,385
Jul 19, 202429.9029.9029.4929.5129.39-1.44%5,443
Jul 18, 202430.0230.3629.7929.9429.82-0.37%19,814
Jul 17, 202430.2630.2730.0230.0529.93-1.23%13,253
Jul 16, 202430.1230.4330.1230.4230.301.67%4,226
Jul 15, 202429.9430.1029.9229.9229.800.28%9,202
Jul 12, 202429.7030.0029.7029.8429.721.19%143,415
Jul 11, 202429.5429.5829.4729.4929.370.28%1,429,522
Jul 10, 202429.1329.4129.1329.4129.291.09%333
Jul 9, 202429.1029.1729.0929.0928.97-0.24%14,043
Jul 8, 202429.4629.4629.1129.1629.040.41%14,030
Jul 5, 202429.1729.1728.9829.0428.92-0.03%964