Astoria US Equal Weight Quality Kings ETF (ROE)

ROE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	35.63	35.63	35.46	35.48	35.39	0.21%	15,104
Dec 12, 2025	35.96	35.96	35.35	35.41	35.32	-1.90%	12,774
Dec 11, 2025	35.82	36.12	35.77	36.09	36.00	0.53%	12,557
Dec 10, 2025	35.44	35.96	35.44	35.90	35.81	1.39%	13,585
Dec 9, 2025	35.39	35.59	35.39	35.41	35.32	0.10%	12,583
Dec 8, 2025	35.52	35.52	35.37	35.37	35.28	-0.15%	31,343
Dec 5, 2025	35.38	35.54	35.38	35.43	35.34	0.48%	5,936
Dec 4, 2025	35.15	35.35	35.10	35.26	35.17	0.19%	15,671
Dec 3, 2025	35.12	35.21	34.95	35.19	35.10	0.41%	12,833
Dec 2, 2025	35.13	35.18	34.91	35.05	34.96	0.36%	21,503
Dec 1, 2025	35.00	35.15	34.92	34.92	34.83	-0.55%	8,624
Nov 28, 2025	34.96	35.13	34.96	35.11	35.03	0.60%	2,940
Nov 26, 2025	34.76	35.05	34.74	34.90	34.82	1.07%	8,623
Nov 25, 2025	34.21	34.58	34.18	34.54	34.45	1.08%	8,997

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.