Astoria US Equal Weight Quality Kings ETF (ROE)

NASDAQ: ROE · Real-Time Price · USD

41.43

-0.13 (-0.32%)

At close: Jul 20, 2026, 4:00 PM EDT

41.59

+0.16 (0.39%)

After-hours: Jul 20, 2026, 7:34 PM EDT

ROE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	41.79	41.79	41.43	41.43	41.43	-0.31%	38,583
Jul 17, 2026	41.52	41.68	41.48	41.56	41.56	-0.30%	9,113
Jul 16, 2026	41.56	41.79	41.56	41.68	41.68	-0.23%	11,040
Jul 15, 2026	42.16	42.16	41.62	41.78	41.78	-0.69%	43,810
Jul 14, 2026	42.31	42.31	42.02	42.07	42.07	0.32%	16,688
Jul 13, 2026	42.16	42.17	41.92	41.93	41.93	-1.13%	8,445
Jul 10, 2026	42.44	42.47	42.34	42.41	42.41	0.07%	15,277
Jul 9, 2026	42.20	42.52	42.20	42.38	42.38	0.98%	14,855
Jul 8, 2026	41.77	41.99	41.64	41.97	41.97	-0.05%	51,842
Jul 7, 2026	42.28	42.28	41.91	41.99	41.99	-0.96%	43,875
Jul 6, 2026	42.16	42.46	42.16	42.40	42.40	1.01%	63,438
Jul 2, 2026	42.48	42.65	41.67	41.97	41.97	-0.82%	24,189
Jul 1, 2026	42.63	42.63	42.30	42.32	42.32	-0.73%	15,352
Jun 30, 2026	42.42	42.70	42.42	42.63	42.63	0.68%	56,373
Jun 29, 2026	41.93	42.37	41.93	42.34	42.34	1.18%	14,038
Jun 26, 2026	42.14	42.14	41.90	41.93	41.85	-0.84%	8,960
Jun 25, 2026	42.60	42.60	42.21	42.29	42.20	0.92%	18,491
Jun 24, 2026	41.94	42.25	41.70	41.90	41.82	-0.11%	8,287
Jun 23, 2026	41.72	42.16	41.72	41.95	41.87	-2.17%	19,024
Jun 22, 2026	42.90	43.03	42.68	42.88	42.79	0.78%	59,622
Jun 18, 2026	42.68	42.72	42.50	42.55	42.46	1.08%	14,075
Jun 17, 2026	42.64	42.78	42.08	42.09	42.01	-0.77%	4,766
Jun 16, 2026	42.91	42.97	42.42	42.42	42.33	-0.92%	5,896
Jun 15, 2026	42.93	42.95	42.77	42.81	42.72	1.45%	57,831
Jun 12, 2026	42.06	42.28	41.91	42.20	42.12	0.89%	11,668
Jun 11, 2026	41.15	41.83	41.09	41.83	41.74	2.73%	3,815
Jun 10, 2026	41.41	41.54	40.68	40.71	40.63	-1.61%	22,211
Jun 9, 2026	41.92	42.09	40.30	41.38	41.30	-0.20%	52,559
Jun 8, 2026	41.53	41.81	41.44	41.46	41.38	0.73%	27,660
Jun 5, 2026	41.85	42.10	41.16	41.16	41.08	-3.33%	6,469
Jun 4, 2026	42.29	42.68	42.29	42.58	42.50	0.09%	8,563
Jun 3, 2026	42.49	42.68	42.45	42.54	42.46	-0.04%	5,069
Jun 2, 2026	42.26	42.58	42.20	42.56	42.48	1.10%	12,037
Jun 1, 2026	41.93	42.19	41.89	42.10	42.01	0.45%	20,892
May 29, 2026	41.88	42.12	41.80	41.91	41.83	1.06%	18,459
May 28, 2026	41.23	41.70	41.21	41.47	41.39	0.22%	11,203
May 27, 2026	41.52	41.52	41.33	41.38	41.29	-0.24%	17,910
May 26, 2026	41.51	41.51	41.41	41.48	41.40	1.46%	6,736
May 22, 2026	40.59	40.93	40.59	40.88	40.80	1.49%	7,954
May 21, 2026	40.10	40.28	39.94	40.28	40.20	0.85%	10,864
May 20, 2026	39.44	39.94	39.44	39.94	39.86	1.47%	6,092
May 19, 2026	39.17	39.56	39.09	39.36	39.28	-0.52%	9,009
May 18, 2026	39.64	39.64	39.32	39.57	39.49	-0.42%	21,906
May 15, 2026	39.76	39.94	39.70	39.74	39.66	-1.24%	27,744
May 14, 2026	40.06	40.37	40.06	40.23	40.15	0.68%	14,969
May 13, 2026	40.08	40.08	39.84	39.96	39.88	0.02%	27,221
May 12, 2026	39.95	39.95	39.43	39.95	39.87	-0.60%	7,896
May 11, 2026	40.09	40.24	40.04	40.19	40.11	0.86%	87,137
May 8, 2026	39.70	39.91	39.70	39.85	39.77	0.81%	5,453
May 7, 2026	39.73	39.85	39.42	39.53	39.45	-1.02%	7,517