Astoria US Equal Weight Quality Kings ETF (ROE)

NASDAQ: ROE · Real-Time Price · USD

43.53

-0.27 (-0.62%)

At close: Aug 28, 2026, 4:00 PM EDT

43.48

-0.05 (-0.11%)

After-hours: Aug 28, 2026, 7:30 PM EDT

ROE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	43.72	43.80	43.46	43.53	43.53	-0.63%	25,091
Aug 27, 2026	43.80	43.86	43.75	43.80	43.80	-0.16%	9,781
Aug 26, 2026	43.77	43.95	43.73	43.88	43.88	0.39%	9,125
Aug 25, 2026	43.66	43.78	43.52	43.70	43.70	0.30%	22,457
Aug 24, 2026	43.43	43.60	43.43	43.57	43.57	-0.22%	35,165
Aug 21, 2026	43.66	43.74	43.52	43.67	43.67	0.72%	40,663
Aug 20, 2026	43.52	43.58	43.36	43.36	43.36	-0.66%	8,604
Aug 19, 2026	43.73	43.87	43.65	43.65	43.65	-0.11%	11,235
Aug 18, 2026	43.91	43.93	43.70	43.70	43.70	-1.26%	17,784
Aug 17, 2026	44.34	44.42	44.22	44.25	44.25	-0.14%	25,941
Aug 14, 2026	44.20	44.40	44.20	44.31	44.31	0.09%	13,188
Aug 13, 2026	44.24	44.42	44.24	44.27	44.27	0.43%	28,515
Aug 12, 2026	44.25	44.25	44.04	44.08	44.08	0.44%	26,468
Aug 11, 2026	43.97	44.10	43.86	43.89	43.89	0.05%	8,597
Aug 10, 2026	43.87	44.01	43.87	43.87	43.87	0.09%	25,868
Aug 7, 2026	43.92	43.92	43.68	43.83	43.83	0.63%	44,561
Aug 6, 2026	43.55	43.69	43.54	43.56	43.56	0.06%	19,144
Aug 5, 2026	43.83	43.87	43.52	43.53	43.53	-0.06%	19,050
Aug 4, 2026	43.01	43.67	43.01	43.56	43.56	2.13%	24,926
Aug 3, 2026	42.22	42.71	42.21	42.65	42.65	0.98%	22,313
Jul 31, 2026	42.34	42.34	42.08	42.24	42.24	0.50%	16,391
Jul 30, 2026	41.79	42.03	41.67	42.03	42.03	1.24%	8,440
Jul 29, 2026	42.12	42.15	41.51	41.51	41.51	-1.53%	18,344
Jul 28, 2026	41.79	42.16	41.77	42.15	42.15	0.14%	93,435
Jul 27, 2026	42.25	42.25	41.80	42.10	42.10	0.51%	26,729
Jul 24, 2026	41.96	42.17	41.85	41.88	41.88	0.13%	22,363
Jul 23, 2026	42.00	42.00	41.65	41.83	41.83	-0.44%	7,722
Jul 22, 2026	41.80	42.23	41.80	42.01	42.01	-	11,306
Jul 21, 2026	41.71	42.05	41.71	42.01	42.01	1.41%	43,003
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