Astoria US Equal Weight Quality Kings ETF (ROE)

NASDAQ: ROE · Real-Time Price · USD

41.46

+0.30 (0.73%)

At close: Jun 8, 2026, 4:00 PM EDT

41.48

+0.02 (0.05%)

After-hours: Jun 8, 2026, 4:15 PM EDT

ROE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	41.53	41.81	41.44	41.46	41.46	0.73%	27,660
Jun 5, 2026	41.85	42.10	41.16	41.16	41.16	-3.33%	6,469
Jun 4, 2026	42.29	42.68	42.29	42.58	42.58	0.09%	8,563
Jun 3, 2026	42.49	42.68	42.45	42.54	42.54	-0.04%	5,069
Jun 2, 2026	42.26	42.58	42.20	42.56	42.56	1.10%	12,037
Jun 1, 2026	41.93	42.19	41.89	42.10	42.10	0.45%	20,892
May 29, 2026	41.88	42.12	41.80	41.91	41.91	1.06%	18,459
May 28, 2026	41.23	41.70	41.21	41.47	41.47	0.22%	11,203
May 27, 2026	41.52	41.52	41.33	41.38	41.38	-0.24%	17,910
May 26, 2026	41.51	41.51	41.41	41.48	41.48	1.46%	6,736
May 22, 2026	40.59	40.93	40.59	40.88	40.88	1.49%	7,954
May 21, 2026	40.10	40.28	39.94	40.28	40.28	0.85%	10,864
May 20, 2026	39.44	39.94	39.44	39.94	39.94	1.47%	6,092
May 19, 2026	39.17	39.56	39.09	39.36	39.36	-0.52%	9,009
May 18, 2026	39.64	39.64	39.32	39.57	39.57	-0.42%	21,906
May 15, 2026	39.76	39.94	39.70	39.74	39.74	-1.24%	27,744
May 14, 2026	40.06	40.37	40.06	40.23	40.23	0.68%	14,969
May 13, 2026	40.08	40.08	39.84	39.96	39.96	0.02%	27,221
May 12, 2026	39.95	39.95	39.43	39.95	39.95	-0.60%	7,896
May 11, 2026	40.09	40.24	40.04	40.19	40.19	0.86%	87,137
May 8, 2026	39.70	39.91	39.70	39.85	39.85	0.81%	5,453
May 7, 2026	39.73	39.85	39.42	39.53	39.53	-1.02%	7,517
May 6, 2026	40.06	40.06	39.62	39.94	39.94	0.25%	8,848
May 5, 2026	39.58	39.97	39.58	39.84	39.84	1.23%	7,239
May 4, 2026	39.43	39.59	39.26	39.36	39.35	-0.19%	7,521
May 1, 2026	39.39	39.49	39.39	39.43	39.43	0.20%	5,429
Apr 30, 2026	38.61	39.35	38.61	39.35	39.35	1.91%	6,767
Apr 29, 2026	38.64	38.66	38.48	38.61	38.61	0.24%	4,334
Apr 28, 2026	38.55	38.70	38.37	38.52	38.52	-1.03%	10,765
Apr 27, 2026	39.02	39.03	38.78	38.92	38.92	-0.26%	112,278
Apr 24, 2026	39.25	39.25	38.91	39.02	39.02	-0.07%	7,224
Apr 23, 2026	38.89	39.21	38.89	39.05	39.05	0.23%	13,135
Apr 22, 2026	38.99	39.03	38.81	38.96	38.96	0.57%	19,621
Apr 21, 2026	38.84	39.06	38.69	38.74	38.74	-0.16%	140,346
Apr 20, 2026	38.74	38.81	38.68	38.80	38.80	0.19%	16,781
Apr 17, 2026	38.62	38.82	38.41	38.73	38.72	1.33%	20,917
Apr 16, 2026	38.04	38.24	37.98	38.22	38.22	0.57%	8,762
Apr 15, 2026	37.87	38.02	37.79	38.00	38.00	0.09%	3,530
Apr 14, 2026	37.66	38.00	37.66	37.96	37.96	0.81%	9,264
Apr 13, 2026	36.96	37.66	36.96	37.66	37.66	1.67%	860,891
Apr 10, 2026	37.07	37.17	37.01	37.04	37.04	-0.13%	5,267
Apr 9, 2026	36.97	37.20	36.94	37.09	37.09	0.32%	10,702
Apr 8, 2026	37.09	37.10	36.82	36.97	36.97	2.61%	19,992
Apr 7, 2026	35.82	36.03	35.77	36.03	36.03	0.15%	18,926
Apr 6, 2026	35.85	36.00	35.82	35.98	35.98	0.58%	17,913
Apr 2, 2026	35.20	35.99	35.17	35.77	35.77	0.42%	15,521
Apr 1, 2026	35.68	35.90	35.62	35.62	35.62	0.54%	724,410
Mar 31, 2026	34.86	35.47	34.74	35.43	35.43	2.75%	30,239
Mar 30, 2026	34.96	34.96	34.37	34.48	34.48	-1.48%	19,833
Mar 27, 2026	35.23	35.38	35.04	35.10	35.00	-0.88%	14,785