Astoria US Equal Weight Quality Kings ETF (ROE)

NASDAQ: ROE · Real-Time Price · USD

43.72

+0.18 (0.41%)

At close: Oct 9, 2026, 4:00 PM EDT

43.70

-0.02 (-0.05%)

After-hours: Oct 9, 2026, 4:15 PM EDT

ROE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	43.57	43.72	43.55	43.72	43.72	0.41%	191,480
Oct 8, 2026	43.31	43.63	43.31	43.54	43.54	-0.05%	22,497
Oct 7, 2026	43.50	43.63	43.41	43.56	43.56	-0.69%	20,795
Oct 6, 2026	43.84	44.02	43.84	43.87	43.87	0.52%	33,564
Oct 5, 2026	43.41	43.71	43.36	43.64	43.64	0.87%	27,476
Oct 2, 2026	43.20	43.28	43.20	43.27	43.26	0.89%	22,058
Oct 1, 2026	42.65	42.92	42.42	42.88	42.88	0.72%	24,505
Sep 30, 2026	42.87	42.87	42.58	42.58	42.58	-0.34%	17,859
Sep 29, 2026	42.86	42.86	42.53	42.72	42.72	0.07%	25,375
Sep 28, 2026	42.81	42.81	42.59	42.69	42.69	-0.83%	9,177
Sep 25, 2026	42.89	43.18	42.89	43.14	43.05	0.67%	8,908
Sep 24, 2026	42.78	42.98	42.77	42.85	42.76	-0.44%	15,273
Sep 23, 2026	43.04	43.23	43.02	43.04	42.95	-0.46%	19,135
Sep 22, 2026	43.30	43.34	43.11	43.23	43.15	-0.12%	28,951
Sep 21, 2026	42.97	43.36	42.97	43.29	43.20	1.04%	152,507
Sep 18, 2026	42.93	42.93	42.62	42.84	42.75	-0.08%	21,839
Sep 17, 2026	42.94	42.94	42.84	42.87	42.79	0.67%	18,473
Sep 16, 2026	42.95	42.97	42.36	42.59	42.50	-0.41%	30,848
Sep 15, 2026	43.03	43.03	42.76	42.76	42.67	-0.52%	21,883
Sep 14, 2026	42.87	43.11	42.87	42.98	42.90	-0.78%	39,578
Sep 11, 2026	43.20	43.36	43.20	43.32	43.23	1.37%	19,553
Sep 10, 2026	42.78	42.95	42.73	42.73	42.65	-0.88%	13,965
Sep 9, 2026	43.37	43.37	43.07	43.11	43.02	-0.58%	25,273
Sep 8, 2026	43.39	43.54	43.36	43.36	43.27	-0.36%	18,581
Sep 4, 2026	43.52	43.59	43.46	43.52	43.43	-0.23%	13,334
Sep 3, 2026	43.17	43.65	43.17	43.62	43.53	1.14%	24,055
Sep 2, 2026	43.11	43.17	43.04	43.13	43.04	0.30%	14,299
Sep 1, 2026	43.25	43.25	42.95	43.00	42.91	-0.89%	41,289
Aug 31, 2026	43.37	43.43	43.28	43.39	43.30	-0.33%	15,528
Aug 28, 2026	43.72	43.80	43.46	43.53	43.44	-0.63%	25,093
Aug 27, 2026	43.80	43.86	43.75	43.80	43.72	-0.16%	9,781
Aug 26, 2026	43.77	43.95	43.73	43.88	43.79	0.39%	9,125
Aug 25, 2026	43.66	43.78	43.52	43.70	43.61	0.30%	22,457
Aug 24, 2026	43.43	43.60	43.43	43.57	43.49	-0.22%	35,165
Aug 21, 2026	43.66	43.74	43.52	43.67	43.58	0.72%	40,663
Aug 20, 2026	43.52	43.58	43.36	43.36	43.27	-0.66%	8,604
Aug 19, 2026	43.73	43.87	43.65	43.65	43.56	-0.11%	11,235
Aug 18, 2026	43.91	43.93	43.70	43.70	43.61	-1.26%	17,784
Aug 17, 2026	44.34	44.42	44.22	44.25	44.16	-0.14%	25,941
Aug 14, 2026	44.20	44.40	44.20	44.31	44.22	0.09%	13,188
Aug 13, 2026	44.24	44.42	44.24	44.27	44.18	0.43%	28,515
Aug 12, 2026	44.25	44.25	44.04	44.08	43.99	0.44%	26,468
Aug 11, 2026	43.97	44.10	43.86	43.89	43.80	0.05%	8,597
Aug 10, 2026	43.87	44.01	43.87	43.87	43.78	0.09%	25,868
Aug 7, 2026	43.92	43.92	43.68	43.83	43.74	0.63%	44,561
Aug 6, 2026	43.55	43.69	43.54	43.56	43.47	0.06%	19,144
Aug 5, 2026	43.83	43.87	43.52	43.53	43.45	-0.06%	19,050
Aug 4, 2026	43.01	43.67	43.01	43.56	43.47	2.13%	24,926
Aug 3, 2026	42.22	42.71	42.21	42.65	42.56	0.98%	22,313
Jul 31, 2026	42.34	42.34	42.08	42.24	42.15	0.50%	16,391