Astoria US Equal Weight Quality Kings ETF (ROE)

NASDAQ: ROE · Real-Time Price · USD

37.74

-0.01 (-0.02%)

At close: Feb 27, 2026, 4:00 PM EST

37.78

+0.04 (0.11%)

After-hours: Feb 27, 2026, 4:15 PM EST

ROE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.60	37.78	37.53	37.78	37.78	0.10%	51,593
Feb 26, 2026	37.60	37.77	37.40	37.74	37.74	-0.31%	14,235
Feb 25, 2026	37.78	37.92	37.72	37.86	37.86	0.43%	23,393
Feb 24, 2026	37.43	37.75	37.33	37.70	37.70	0.77%	23,461
Feb 23, 2026	37.82	37.82	37.29	37.41	37.41	-1.17%	21,912
Feb 20, 2026	37.54	37.89	37.54	37.85	37.85	0.70%	14,963
Feb 19, 2026	37.52	37.60	37.40	37.59	37.59	-0.27%	37,095
Feb 18, 2026	37.60	37.90	37.54	37.69	37.69	0.43%	22,702
Feb 17, 2026	37.41	37.68	37.17	37.53	37.53	0.03%	84,537
Feb 13, 2026	37.10	37.69	37.10	37.52	37.52	1.17%	8,134
Feb 12, 2026	38.00	38.00	37.05	37.08	37.08	-1.79%	9,429
Feb 11, 2026	37.76	37.77	37.43	37.76	37.76	1.13%	18,114
Feb 10, 2026	37.47	37.50	37.34	37.34	37.33	-0.14%	19,806
Feb 9, 2026	37.22	37.52	37.22	37.39	37.39	0.14%	22,300
Feb 6, 2026	36.96	37.37	36.89	37.33	37.33	2.90%	38,705
Feb 5, 2026	36.50	36.50	36.18	36.28	36.28	-0.50%	13,422
Feb 4, 2026	36.88	36.88	36.12	36.47	36.47	-1.09%	33,632
Feb 3, 2026	37.00	37.02	36.50	36.87	36.87	-0.23%	19,377
Feb 2, 2026	36.39	37.00	36.39	36.95	36.95	1.18%	19,176
Jan 30, 2026	36.88	36.88	36.36	36.52	36.52	-1.47%	16,887
Jan 29, 2026	37.21	37.21	36.67	37.07	37.07	-0.11%	48,188
Jan 28, 2026	37.11	37.14	37.05	37.11	37.11	0.60%	25,288
Jan 27, 2026	36.84	36.95	36.83	36.89	36.89	0.33%	22,972
Jan 26, 2026	36.61	36.84	36.61	36.77	36.77	0.60%	35,267
Jan 23, 2026	36.55	36.63	36.41	36.55	36.55	-0.38%	15,980
Jan 22, 2026	36.90	36.93	36.55	36.69	36.69	0.27%	17,502
Jan 21, 2026	36.46	36.61	36.29	36.59	36.59	1.22%	6,991
Jan 20, 2026	36.17	36.52	36.12	36.15	36.15	-1.65%	39,695
Jan 16, 2026	36.88	36.91	36.68	36.76	36.76	-0.20%	11,248
Jan 15, 2026	36.93	37.07	36.83	36.83	36.83	0.66%	23,018
Jan 14, 2026	36.58	36.61	36.35	36.59	36.59	-0.02%	15,151
Jan 13, 2026	36.77	36.77	36.54	36.60	36.60	-0.16%	38,066
Jan 12, 2026	36.30	36.68	36.30	36.66	36.65	0.72%	35,233
Jan 9, 2026	36.16	36.45	36.16	36.39	36.39	1.20%	37,797
Jan 8, 2026	35.91	36.00	35.87	35.96	35.96	-0.18%	38,641
Jan 7, 2026	36.18	36.18	36.00	36.02	36.02	-1.13%	86,817
Jan 6, 2026	35.97	36.46	35.97	36.44	36.44	1.30%	9,402
Jan 5, 2026	35.96	36.04	35.87	35.97	35.97	0.63%	15,406
Jan 2, 2026	35.53	35.76	35.53	35.74	35.74	1.33%	659,037
Dec 31, 2025	35.52	35.52	35.27	35.27	35.27	-1.04%	8,098
Dec 30, 2025	35.73	35.73	35.64	35.64	35.64	-0.17%	8,122
Dec 29, 2025	35.85	35.85	35.66	35.70	35.70	-0.57%	9,255
Dec 26, 2025	35.90	35.93	35.85	35.90	35.90	-	4,564
Dec 24, 2025	35.78	35.91	35.78	35.90	35.90	0.45%	6,781
Dec 23, 2025	35.69	35.75	35.60	35.74	35.74	-0.19%	25,478
Dec 22, 2025	35.83	35.89	35.76	35.81	35.72	0.71%	10,507
Dec 19, 2025	35.48	35.67	35.48	35.56	35.47	1.04%	6,784
Dec 18, 2025	35.34	35.49	35.16	35.19	35.10	0.91%	9,352
Dec 17, 2025	35.37	35.37	34.87	34.88	34.79	-1.20%	9,310
Dec 16, 2025	35.38	35.51	35.15	35.30	35.21	-0.51%	22,891