Astoria US Equal Weight Quality Kings ETF (ROE)
NASDAQ: ROE · Real-Time Price · USD
35.43
+0.17 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
ROE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.38 | 35.54 | 35.38 | 35.43 | 35.43 | 0.48% | 5,936 |
| Dec 4, 2025 | 35.15 | 35.35 | 35.10 | 35.26 | 35.26 | 0.19% | 15,671 |
| Dec 3, 2025 | 35.12 | 35.21 | 34.95 | 35.19 | 35.19 | 0.41% | 12,833 |
| Dec 2, 2025 | 35.13 | 35.18 | 34.91 | 35.05 | 35.05 | 0.36% | 21,503 |
| Dec 1, 2025 | 35.00 | 35.15 | 34.92 | 34.92 | 34.92 | -0.55% | 8,624 |
| Nov 28, 2025 | 34.96 | 35.13 | 34.96 | 35.11 | 35.11 | 0.60% | 2,940 |
| Nov 26, 2025 | 34.76 | 35.05 | 34.74 | 34.90 | 34.90 | 1.07% | 8,623 |
| Nov 25, 2025 | 34.21 | 34.58 | 34.18 | 34.54 | 34.54 | 1.08% | 8,997 |
| Nov 24, 2025 | 34.00 | 34.24 | 33.96 | 34.17 | 34.17 | 1.61% | 22,854 |
| Nov 21, 2025 | 33.25 | 33.85 | 33.23 | 33.63 | 33.62 | 1.54% | 11,604 |
| Nov 20, 2025 | 34.39 | 34.41 | 33.11 | 33.11 | 33.11 | -2.21% | 23,205 |
| Nov 19, 2025 | 33.73 | 34.04 | 33.73 | 33.86 | 33.86 | 0.29% | 301,463 |
| Nov 18, 2025 | 33.76 | 33.98 | 33.52 | 33.77 | 33.77 | -0.35% | 13,060 |
| Nov 17, 2025 | 34.22 | 34.41 | 33.75 | 33.88 | 33.88 | -1.14% | 27,168 |
| Nov 14, 2025 | 34.37 | 34.48 | 34.28 | 34.28 | 34.28 | -0.24% | 9,562 |
| Nov 13, 2025 | 34.84 | 34.92 | 34.31 | 34.36 | 34.36 | -2.03% | 36,192 |
| Nov 12, 2025 | 35.13 | 35.18 | 35.04 | 35.07 | 35.07 | 0.33% | 14,552 |
| Nov 11, 2025 | 34.97 | 35.01 | 34.88 | 34.95 | 34.95 | -0.32% | 3,177 |
| Nov 10, 2025 | 34.94 | 35.15 | 34.76 | 35.07 | 35.06 | 1.29% | 9,905 |
| Nov 7, 2025 | 34.17 | 34.62 | 34.08 | 34.62 | 34.62 | 0.25% | 4,917 |
| Nov 6, 2025 | 34.75 | 34.75 | 34.42 | 34.53 | 34.53 | -1.08% | 5,834 |
| Nov 5, 2025 | 34.69 | 35.07 | 34.68 | 34.91 | 34.91 | 1.35% | 15,161 |
| Nov 4, 2025 | 34.43 | 34.73 | 34.40 | 34.45 | 34.45 | -1.29% | 8,191 |
| Nov 3, 2025 | 35.10 | 35.10 | 34.63 | 34.90 | 34.89 | -0.07% | 87,811 |
| Oct 31, 2025 | 34.92 | 34.99 | 34.72 | 34.92 | 34.92 | 0.60% | 19,190 |
| Oct 30, 2025 | 34.83 | 35.10 | 34.69 | 34.71 | 34.71 | -0.66% | 32,467 |
| Oct 29, 2025 | 35.12 | 35.19 | 34.88 | 34.94 | 34.94 | 0.15% | 17,346 |
| Oct 28, 2025 | 35.06 | 35.06 | 34.81 | 34.89 | 34.89 | -0.51% | 24,513 |
| Oct 27, 2025 | 35.10 | 35.10 | 34.99 | 35.07 | 35.07 | 0.63% | 6,686 |
| Oct 24, 2025 | 35.01 | 35.02 | 34.85 | 34.85 | 34.85 | 0.74% | 36,552 |
| Oct 23, 2025 | 34.38 | 34.64 | 34.38 | 34.60 | 34.60 | 1.29% | 32,812 |
| Oct 22, 2025 | 34.23 | 34.23 | 33.91 | 34.15 | 34.15 | -0.74% | 51,680 |
| Oct 21, 2025 | 34.24 | 34.45 | 34.24 | 34.41 | 34.41 | -0.09% | 183,487 |
| Oct 20, 2025 | 34.49 | 34.50 | 34.37 | 34.44 | 34.44 | 0.73% | 15,868 |
| Oct 17, 2025 | 34.12 | 34.23 | 34.02 | 34.19 | 34.19 | -0.10% | 75,330 |
| Oct 16, 2025 | 34.45 | 34.52 | 34.16 | 34.22 | 34.22 | -0.75% | 14,201 |
| Oct 15, 2025 | 34.54 | 34.66 | 34.18 | 34.48 | 34.48 | 0.62% | 9,647 |
| Oct 14, 2025 | 33.91 | 34.46 | 33.80 | 34.27 | 34.27 | 0.14% | 14,889 |
| Oct 13, 2025 | 34.16 | 34.26 | 34.10 | 34.22 | 34.22 | 1.83% | 6,905 |
| Oct 10, 2025 | 34.71 | 34.71 | 33.61 | 33.61 | 33.61 | -2.87% | 14,802 |
| Oct 9, 2025 | 34.80 | 34.87 | 34.51 | 34.60 | 34.60 | -0.82% | 6,828 |
| Oct 8, 2025 | 34.66 | 34.89 | 34.56 | 34.89 | 34.89 | 1.06% | 12,375 |
| Oct 7, 2025 | 34.74 | 34.74 | 34.49 | 34.52 | 34.52 | -0.84% | 28,791 |
| Oct 6, 2025 | 35.04 | 35.04 | 34.81 | 34.81 | 34.81 | 0.14% | 12,133 |
| Oct 3, 2025 | 34.85 | 34.96 | 34.76 | 34.76 | 34.76 | -0.15% | 11,531 |
| Oct 2, 2025 | 34.97 | 34.98 | 34.61 | 34.81 | 34.81 | -0.01% | 19,193 |
| Oct 1, 2025 | 34.53 | 34.83 | 34.53 | 34.81 | 34.81 | 0.69% | 19,956 |
| Sep 30, 2025 | 34.57 | 34.59 | 34.35 | 34.57 | 34.57 | 0.55% | 16,668 |
| Sep 29, 2025 | 34.45 | 34.46 | 34.36 | 34.39 | 34.39 | -0.22% | 85,426 |
| Sep 26, 2025 | 34.23 | 34.47 | 34.23 | 34.46 | 34.31 | 1.01% | 29,744 |
| Sep 25, 2025 | 33.99 | 34.14 | 33.96 | 34.12 | 33.97 | -0.73% | 13,327 |
| Sep 24, 2025 | 34.53 | 34.56 | 34.34 | 34.37 | 34.22 | -0.50% | 9,549 |
| Sep 23, 2025 | 34.66 | 34.72 | 34.46 | 34.54 | 34.39 | -0.13% | 19,778 |
| Sep 22, 2025 | 34.31 | 34.59 | 34.31 | 34.59 | 34.43 | 0.60% | 9,415 |
| Sep 19, 2025 | 34.31 | 34.38 | 34.20 | 34.38 | 34.23 | 0.26% | 14,228 |
| Sep 18, 2025 | 34.35 | 34.35 | 34.26 | 34.29 | 34.14 | 0.78% | 5,829 |
| Sep 17, 2025 | 34.03 | 34.18 | 33.90 | 34.03 | 33.88 | 0.19% | 22,689 |
| Sep 16, 2025 | 34.06 | 34.06 | 33.87 | 33.96 | 33.81 | -0.24% | 14,713 |
| Sep 15, 2025 | 34.03 | 34.10 | 34.03 | 34.04 | 33.89 | 0.38% | 3,971 |
| Sep 12, 2025 | 34.09 | 34.09 | 33.91 | 33.91 | 33.76 | -0.72% | 17,826 |
| Sep 11, 2025 | 34.03 | 34.17 | 34.03 | 34.16 | 34.01 | 1.07% | 10,342 |
| Sep 10, 2025 | 33.90 | 33.96 | 33.75 | 33.80 | 33.65 | 0.26% | 10,211 |
| Sep 9, 2025 | 33.66 | 33.72 | 33.53 | 33.71 | 33.57 | 0.07% | 14,646 |
| Sep 8, 2025 | 33.70 | 33.70 | 33.49 | 33.69 | 33.54 | 0.35% | 16,018 |
| Sep 5, 2025 | 33.82 | 33.82 | 33.34 | 33.57 | 33.42 | 0.12% | 258,571 |
| Sep 4, 2025 | 33.21 | 33.53 | 33.21 | 33.53 | 33.38 | 1.12% | 8,040 |
| Sep 3, 2025 | 33.16 | 33.16 | 33.02 | 33.16 | 33.01 | 0.13% | 7,279 |
| Sep 2, 2025 | 32.87 | 33.11 | 32.87 | 33.11 | 32.97 | -0.41% | 15,597 |
| Aug 29, 2025 | 33.21 | 33.25 | 33.17 | 33.25 | 33.11 | -0.51% | 6,351 |
| Aug 28, 2025 | 33.32 | 33.42 | 33.31 | 33.42 | 33.28 | 0.33% | 23,674 |
| Aug 27, 2025 | 33.24 | 33.34 | 33.24 | 33.31 | 33.17 | 0.31% | 3,567 |
| Aug 26, 2025 | 33.13 | 33.21 | 33.13 | 33.21 | 33.07 | 0.21% | 1,576 |
| Aug 25, 2025 | 33.20 | 33.21 | 33.12 | 33.14 | 33.00 | -0.33% | 6,016 |
| Aug 22, 2025 | 33.36 | 33.41 | 33.25 | 33.25 | 33.11 | 1.41% | 1,791 |
| Aug 21, 2025 | 32.76 | 32.91 | 32.74 | 32.79 | 32.65 | -0.54% | 12,678 |
| Aug 20, 2025 | 32.84 | 32.97 | 32.74 | 32.97 | 32.82 | - | 8,751 |
| Aug 19, 2025 | 33.06 | 33.11 | 32.93 | 32.97 | 32.82 | -0.14% | 152,312 |
| Aug 18, 2025 | 32.95 | 33.02 | 32.95 | 33.02 | 32.87 | 0.33% | 16,255 |
| Aug 15, 2025 | 33.00 | 33.00 | 32.91 | 32.91 | 32.76 | -0.55% | 5,342 |
| Aug 14, 2025 | 33.05 | 33.09 | 32.95 | 33.09 | 32.94 | -0.32% | 9,601 |
| Aug 13, 2025 | 33.12 | 33.21 | 33.01 | 33.20 | 33.05 | 0.65% | 34,921 |
| Aug 12, 2025 | 32.75 | 32.98 | 32.75 | 32.98 | 32.84 | 1.55% | 20,912 |
| Aug 11, 2025 | 32.71 | 32.71 | 32.48 | 32.48 | 32.33 | -0.19% | 16,098 |
| Aug 8, 2025 | 32.46 | 32.62 | 32.46 | 32.54 | 32.40 | 0.58% | 6,664 |
| Aug 7, 2025 | 32.76 | 32.76 | 32.23 | 32.35 | 32.21 | -0.54% | 9,977 |
| Aug 6, 2025 | 32.47 | 32.55 | 32.47 | 32.53 | 32.38 | 0.48% | 10,106 |
| Aug 5, 2025 | 32.58 | 32.61 | 32.28 | 32.37 | 32.23 | -0.59% | 11,150 |
| Aug 4, 2025 | 32.38 | 32.56 | 32.38 | 32.56 | 32.42 | 1.60% | 7,233 |
| Aug 1, 2025 | 32.08 | 32.12 | 31.85 | 32.05 | 31.91 | -0.99% | 10,940 |
| Jul 31, 2025 | 32.71 | 32.79 | 32.33 | 32.37 | 32.23 | -0.93% | 25,117 |
| Jul 30, 2025 | 32.77 | 32.84 | 32.53 | 32.67 | 32.53 | -0.34% | 23,958 |
| Jul 29, 2025 | 32.85 | 32.92 | 32.76 | 32.79 | 32.64 | -0.09% | 23,074 |
| Jul 28, 2025 | 32.78 | 32.86 | 32.74 | 32.81 | 32.67 | 0.06% | 25,242 |
| Jul 25, 2025 | 32.65 | 32.80 | 32.65 | 32.79 | 32.65 | 0.42% | 11,299 |
| Jul 24, 2025 | 32.68 | 32.72 | 32.62 | 32.66 | 32.51 | -0.32% | 9,379 |
| Jul 23, 2025 | 32.65 | 32.76 | 32.63 | 32.76 | 32.62 | 0.83% | 33,297 |
| Jul 22, 2025 | 32.35 | 32.50 | 32.35 | 32.49 | 32.35 | 0.49% | 15,528 |
| Jul 21, 2025 | 32.48 | 32.52 | 32.33 | 32.33 | 32.19 | -0.05% | 4,610 |
| Jul 18, 2025 | 32.40 | 32.40 | 32.31 | 32.35 | 32.21 | 0.09% | 9,654 |
| Jul 17, 2025 | 32.14 | 32.32 | 32.14 | 32.32 | 32.18 | 0.79% | 9,786 |