Astoria US Equal Weight Quality Kings ETF (ROE)
NASDAQ: ROE · Real-Time Price · USD
33.25
+0.46 (1.40%)
At close: Aug 22, 2025, 4:00 PM
33.25
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:15 PM EDT
ROE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 33.36 | 33.41 | 33.25 | 33.25 | 33.25 | 1.41% | 1,791 |
| Aug 21, 2025 | 32.76 | 32.91 | 32.74 | 32.79 | 32.79 | -0.54% | 12,678 |
| Aug 20, 2025 | 32.84 | 32.97 | 32.74 | 32.97 | 32.97 | - | 8,751 |
| Aug 19, 2025 | 33.06 | 33.11 | 32.93 | 32.97 | 32.97 | -0.14% | 152,312 |
| Aug 18, 2025 | 32.95 | 33.02 | 32.95 | 33.02 | 33.02 | 0.33% | 16,255 |
| Aug 15, 2025 | 33.00 | 33.00 | 32.91 | 32.91 | 32.91 | -0.55% | 5,342 |
| Aug 14, 2025 | 33.05 | 33.09 | 32.95 | 33.09 | 33.09 | -0.32% | 9,601 |
| Aug 13, 2025 | 33.12 | 33.21 | 33.01 | 33.20 | 33.20 | 0.65% | 34,921 |
| Aug 12, 2025 | 32.75 | 32.98 | 32.75 | 32.98 | 32.98 | 1.55% | 20,912 |
| Aug 11, 2025 | 32.71 | 32.71 | 32.48 | 32.48 | 32.48 | -0.19% | 16,098 |
| Aug 8, 2025 | 32.46 | 32.62 | 32.46 | 32.54 | 32.54 | 0.58% | 6,664 |
| Aug 7, 2025 | 32.76 | 32.76 | 32.23 | 32.35 | 32.35 | -0.54% | 9,977 |
| Aug 6, 2025 | 32.47 | 32.55 | 32.47 | 32.53 | 32.53 | 0.48% | 10,106 |
| Aug 5, 2025 | 32.58 | 32.61 | 32.28 | 32.37 | 32.37 | -0.59% | 11,150 |
| Aug 4, 2025 | 32.38 | 32.56 | 32.38 | 32.56 | 32.56 | 1.60% | 7,233 |
| Aug 1, 2025 | 32.08 | 32.12 | 31.85 | 32.05 | 32.05 | -0.99% | 10,940 |
| Jul 31, 2025 | 32.71 | 32.79 | 32.33 | 32.37 | 32.37 | -0.93% | 25,117 |
| Jul 30, 2025 | 32.77 | 32.84 | 32.53 | 32.67 | 32.67 | -0.34% | 23,958 |
| Jul 29, 2025 | 32.85 | 32.92 | 32.76 | 32.79 | 32.79 | -0.09% | 23,074 |
| Jul 28, 2025 | 32.78 | 32.86 | 32.74 | 32.81 | 32.81 | 0.06% | 25,242 |
| Jul 25, 2025 | 32.65 | 32.80 | 32.65 | 32.79 | 32.79 | 0.42% | 11,299 |
| Jul 24, 2025 | 32.68 | 32.72 | 32.62 | 32.66 | 32.66 | -0.32% | 9,379 |
| Jul 23, 2025 | 32.65 | 32.76 | 32.63 | 32.76 | 32.76 | 0.83% | 33,297 |
| Jul 22, 2025 | 32.35 | 32.50 | 32.35 | 32.49 | 32.49 | 0.49% | 15,528 |
| Jul 21, 2025 | 32.48 | 32.52 | 32.33 | 32.33 | 32.33 | -0.05% | 4,610 |
| Jul 18, 2025 | 32.40 | 32.40 | 32.31 | 32.35 | 32.35 | 0.09% | 9,654 |
| Jul 17, 2025 | 32.14 | 32.32 | 32.14 | 32.32 | 32.32 | 0.79% | 9,786 |
| Jul 16, 2025 | 32.01 | 32.07 | 31.68 | 32.07 | 32.07 | 0.43% | 34,937 |
| Jul 15, 2025 | 32.29 | 32.29 | 31.93 | 31.93 | 31.93 | -1.02% | 117,342 |
| Jul 14, 2025 | 32.14 | 32.28 | 32.14 | 32.26 | 32.26 | 0.09% | 17,279 |
| Jul 11, 2025 | 32.25 | 32.25 | 32.18 | 32.23 | 32.23 | -0.46% | 28,621 |
| Jul 10, 2025 | 32.42 | 32.48 | 32.36 | 32.38 | 32.38 | -0.13% | 14,271 |
| Jul 9, 2025 | 32.46 | 32.46 | 32.27 | 32.42 | 32.42 | 0.13% | 6,518 |
| Jul 8, 2025 | 32.39 | 32.41 | 32.33 | 32.38 | 32.38 | 0.01% | 106,465 |
| Jul 7, 2025 | 32.57 | 32.60 | 32.28 | 32.38 | 32.38 | -0.89% | 15,021 |
| Jul 3, 2025 | 32.47 | 32.72 | 32.47 | 32.67 | 32.67 | 0.90% | 47,247 |
| Jul 2, 2025 | 32.25 | 32.39 | 32.22 | 32.38 | 32.38 | 0.25% | 10,732 |
| Jul 1, 2025 | 32.18 | 32.33 | 32.16 | 32.30 | 32.30 | 0.28% | 8,642 |
| Jun 30, 2025 | 32.08 | 32.22 | 32.05 | 32.21 | 32.21 | 0.72% | 7,024 |
| Jun 27, 2025 | 31.73 | 32.09 | 31.73 | 31.98 | 31.98 | 1.16% | 9,349 |
| Jun 26, 2025 | 31.78 | 31.89 | 31.61 | 31.61 | 31.56 | -0.09% | 16,510 |
| Jun 25, 2025 | 31.82 | 31.82 | 31.63 | 31.64 | 31.58 | -0.42% | 12,331 |
| Jun 24, 2025 | 31.57 | 31.78 | 31.57 | 31.77 | 31.72 | 1.22% | 4,322 |
| Jun 23, 2025 | 31.27 | 31.39 | 31.00 | 31.39 | 31.34 | 1.13% | 4,388 |
| Jun 20, 2025 | 31.17 | 31.18 | 30.96 | 31.04 | 30.98 | -0.33% | 12,711 |
| Jun 18, 2025 | 31.22 | 31.31 | 31.12 | 31.14 | 31.09 | 0.10% | 12,283 |
| Jun 17, 2025 | 31.34 | 31.39 | 31.09 | 31.11 | 31.06 | -1.18% | 13,522 |
| Jun 16, 2025 | 31.44 | 31.54 | 31.42 | 31.48 | 31.43 | 1.09% | 4,148 |
| Jun 13, 2025 | 31.26 | 31.43 | 31.09 | 31.14 | 31.09 | -1.39% | 17,294 |
| Jun 12, 2025 | 31.36 | 31.58 | 31.36 | 31.58 | 31.53 | 0.54% | 26,217 |