Astoria US Equal Weight Quality Kings ETF (ROE)
NASDAQ: ROE · Real-Time Price · USD
32.05
-0.32 (-0.99%)
At close: Aug 1, 2025, 4:00 PM
32.03
-0.02 (-0.05%)
After-hours: Aug 1, 2025, 4:15 PM EDT

Despegar.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202532.0832.1231.8532.0532.05-0.99%10,940
Jul 31, 202532.7132.7932.3332.3732.37-0.93%25,117
Jul 30, 202532.7732.8432.5332.6732.67-0.34%23,958
Jul 29, 202532.8532.9232.7632.7932.79-0.09%23,074
Jul 28, 202532.7832.8632.7432.8132.810.06%25,242
Jul 25, 202532.6532.8032.6532.7932.790.42%11,299
Jul 24, 202532.6832.7232.6232.6632.66-0.32%9,379
Jul 23, 202532.6532.7632.6332.7632.760.83%33,297
Jul 22, 202532.3532.5032.3532.4932.490.49%15,528
Jul 21, 202532.4832.5232.3332.3332.33-0.05%4,610
Jul 18, 202532.4032.4032.3132.3532.350.09%9,654
Jul 17, 202532.1432.3232.1432.3232.320.79%9,786
Jul 16, 202532.0132.0731.6832.0732.070.43%34,937
Jul 15, 202532.2932.2931.9331.9331.93-1.02%117,342
Jul 14, 202532.1432.2832.1432.2632.260.09%17,279
Jul 11, 202532.2532.2532.1832.2332.23-0.46%28,621
Jul 10, 202532.4232.4832.3632.3832.38-0.13%14,271
Jul 9, 202532.4632.4632.2732.4232.420.13%6,518
Jul 8, 202532.3932.4132.3332.3832.380.01%106,465
Jul 7, 202532.5732.6032.2832.3832.38-0.89%15,021
Jul 3, 202532.4732.7232.4732.6732.670.90%47,247
Jul 2, 202532.2532.3932.2232.3832.380.25%10,732
Jul 1, 202532.1832.3332.1632.3032.300.28%8,642
Jun 30, 202532.0832.2232.0532.2132.210.72%7,024
Jun 27, 202531.7332.0931.7331.9831.981.16%9,349
Jun 26, 202531.7831.8931.6131.6131.56-0.09%16,510
Jun 25, 202531.8231.8231.6331.6431.58-0.42%12,331
Jun 24, 202531.5731.7831.5731.7731.721.22%4,322
Jun 23, 202531.2731.3931.0031.3931.341.13%4,388
Jun 20, 202531.1731.1830.9631.0430.98-0.33%12,711
Jun 18, 202531.2231.3131.1231.1431.090.10%12,283
Jun 17, 202531.3431.3931.0931.1131.06-1.18%13,522
Jun 16, 202531.4431.5431.4231.4831.431.09%4,148
Jun 13, 202531.2631.4331.0931.1431.09-1.39%17,294
Jun 12, 202531.3631.5831.3631.5831.530.54%26,217
Jun 11, 202531.5031.5431.3331.4131.36-0.13%6,344
Jun 10, 202531.3631.4531.3431.4531.400.51%6,752
Jun 9, 202531.4131.4431.2931.2931.24-0.31%5,021
Jun 6, 202531.3831.4131.2831.3931.330.96%8,784
Jun 5, 202531.1731.2431.0031.0931.04-0.22%4,809
Jun 4, 202531.2131.2731.1231.1631.11-0.10%11,642
Jun 3, 202530.9131.2030.8731.1931.141.00%9,159
Jun 2, 202530.7530.8830.4830.8830.830.26%35,951
May 30, 202530.6230.8130.6230.8030.750.10%6,789
May 29, 202531.0331.0330.6730.7730.72-0.10%12,083
May 28, 202530.9730.9730.7730.8030.75-0.74%15,298
May 27, 202530.8331.0330.8331.0330.981.94%10,523
May 23, 202530.2830.5430.2630.4430.39-0.46%16,530
May 22, 202530.6530.7630.5530.5830.53-0.55%21,877
May 21, 202531.0631.1830.7130.7530.70-1.91%30,983