Astoria US Equal Weight Quality Kings ETF (ROE)

NASDAQ: ROE · Real-Time Price · USD

38.52

-0.40 (-1.03%)

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

38.53

+0.01 (0.03%)

After-hours: Apr 28, 2026, 4:15 PM EDT

ROE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	112,178
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	0.14%	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	-1.77%	19,833
Mar 27, 2026	35.23	35.38	35.04	35.10	35.00	-0.88%	14,785
Mar 26, 2026	35.77	35.94	35.40	35.41	35.31	-2.01%	7,524
Mar 25, 2026	36.34	36.35	36.06	36.14	36.03	0.30%	6,965
Mar 24, 2026	35.66	36.14	35.66	36.03	35.93	0.47%	17,493
Mar 23, 2026	35.87	36.31	35.77	35.86	35.76	1.31%	35,868
Mar 20, 2026	35.55	35.76	35.35	35.40	35.30	-1.64%	11,645
Mar 19, 2026	35.57	36.11	35.57	35.99	35.88	0.35%	6,772
Mar 18, 2026	36.30	36.33	35.87	35.87	35.76	-1.54%	12,546
Mar 17, 2026	36.56	36.57	36.43	36.43	36.32	0.37%	7,023
Mar 16, 2026	36.33	36.45	36.24	36.29	36.19	1.03%	8,480
Mar 13, 2026	36.23	36.23	35.92	35.92	35.82	-0.02%	15,324
Mar 12, 2026	36.02	36.18	35.93	35.93	35.82	-1.35%	14,988
Mar 11, 2026	36.62	36.62	36.35	36.42	36.31	-0.25%	7,895
Mar 10, 2026	36.66	36.94	36.51	36.51	36.41	-0.57%	6,786
Mar 9, 2026	35.88	36.72	35.77	36.72	36.61	1.02%	61,931
Mar 6, 2026	36.28	36.58	36.24	36.35	36.24	-1.57%	17,623
Mar 5, 2026	37.13	37.24	36.62	36.93	36.82	-0.83%	6,866
Mar 4, 2026	37.00	37.33	37.00	37.24	37.13	0.99%	10,538
Mar 3, 2026	36.60	37.04	36.34	36.88	36.77	-1.73%	17,219
Mar 2, 2026	37.47	37.52	37.31	37.52	37.41	-0.57%	12,652
Feb 27, 2026	37.60	37.78	37.53	37.74	37.63	-0.01%	51,593
Feb 26, 2026	37.60	37.77	37.40	37.74	37.63	-0.31%	14,235
Feb 25, 2026	37.78	37.92	37.72	37.86	37.75	0.43%	23,393
Feb 24, 2026	37.43	37.75	37.33	37.70	37.59	0.77%	23,461
Feb 23, 2026	37.82	37.82	37.29	37.41	37.30	-1.17%	21,912
Feb 20, 2026	37.54	37.89	37.54	37.85	37.74	0.70%	14,963
Feb 19, 2026	37.52	37.60	37.40	37.59	37.48	-0.27%	37,095
Feb 18, 2026	37.60	37.90	37.54	37.69	37.58	0.43%	22,702
Feb 17, 2026	37.41	37.68	37.17	37.53	37.42	0.03%	84,537
Feb 13, 2026	37.10	37.69	37.10	37.52	37.41	1.17%	8,134
Feb 12, 2026	38.00	38.00	37.05	37.08	36.97	-1.79%	9,429
Feb 11, 2026	37.76	37.77	37.43	37.76	37.65	1.13%	18,114
Feb 10, 2026	37.47	37.50	37.34	37.34	37.22	-0.14%	19,806
Feb 9, 2026	37.22	37.52	37.22	37.39	37.28	0.14%	22,300
Feb 6, 2026	36.96	37.37	36.89	37.33	37.22	2.90%	38,705
Feb 5, 2026	36.50	36.50	36.18	36.28	36.18	-0.50%	13,422
Feb 4, 2026	36.88	36.88	36.12	36.47	36.36	-1.09%	33,632
Feb 3, 2026	37.00	37.02	36.50	36.87	36.76	-0.23%	19,377
Feb 2, 2026	36.39	37.00	36.39	36.95	36.85	1.18%	19,176
Jan 30, 2026	36.88	36.88	36.36	36.52	36.42	-1.47%	16,887
Jan 29, 2026	37.21	37.21	36.67	37.07	36.96	-0.11%	48,188
Jan 28, 2026	37.11	37.14	37.05	37.11	37.00	0.60%	25,288
Jan 27, 2026	36.84	36.95	36.83	36.89	36.78	0.33%	22,972
Jan 26, 2026	36.61	36.84	36.61	36.77	36.66	0.60%	35,267
Jan 23, 2026	36.55	36.63	36.41	36.55	36.44	-0.38%	15,980
Jan 22, 2026	36.90	36.93	36.55	36.69	36.58	0.27%	17,502
Jan 21, 2026	36.46	36.61	36.29	36.59	36.48	1.22%	6,991
Jan 20, 2026	36.17	36.52	36.12	36.15	36.04	-1.65%	39,695
Jan 16, 2026	36.88	36.91	36.68	36.76	36.65	-0.20%	11,248
Jan 15, 2026	36.93	37.07	36.83	36.83	36.72	0.66%	23,018
Jan 14, 2026	36.58	36.61	36.35	36.59	36.48	-0.02%	15,151
Jan 13, 2026	36.77	36.77	36.54	36.60	36.49	-0.16%	38,066
Jan 12, 2026	36.30	36.68	36.30	36.66	36.55	0.72%	35,233
Jan 9, 2026	36.16	36.45	36.16	36.39	36.29	1.20%	37,797
Jan 8, 2026	35.91	36.00	35.87	35.96	35.85	-0.18%	38,641
Jan 7, 2026	36.18	36.18	36.00	36.02	35.92	-1.13%	86,817
Jan 6, 2026	35.97	36.46	35.97	36.44	36.33	1.30%	9,402
Jan 5, 2026	35.96	36.04	35.87	35.97	35.86	0.63%	15,406
Jan 2, 2026	35.53	35.76	35.53	35.74	35.64	1.33%	659,037
Dec 31, 2025	35.52	35.52	35.27	35.27	35.17	-1.04%	8,098
Dec 30, 2025	35.73	35.73	35.64	35.64	35.54	-0.17%	8,122
Dec 29, 2025	35.85	35.85	35.66	35.70	35.60	-0.57%	9,255
Dec 26, 2025	35.90	35.93	35.85	35.90	35.80	-	4,564
Dec 24, 2025	35.78	35.91	35.78	35.90	35.80	0.45%	6,781
Dec 23, 2025	35.69	35.75	35.60	35.74	35.64	-0.19%	25,478
Dec 22, 2025	35.83	35.89	35.76	35.81	35.61	0.71%	10,507
Dec 19, 2025	35.48	35.67	35.48	35.56	35.37	1.04%	6,784
Dec 18, 2025	35.34	35.49	35.16	35.19	35.00	0.91%	9,352
Dec 17, 2025	35.37	35.37	34.87	34.88	34.69	-1.20%	9,310
Dec 16, 2025	35.38	35.51	35.15	35.30	35.11	-0.51%	22,891
Dec 15, 2025	35.63	35.63	35.46	35.48	35.29	0.21%	15,104
Dec 12, 2025	35.96	35.96	35.35	35.41	35.21	-1.90%	12,774
Dec 11, 2025	35.82	36.12	35.77	36.09	35.90	0.53%	12,557
Dec 10, 2025	35.44	35.96	35.44	35.90	35.70	1.39%	13,585
Dec 9, 2025	35.39	35.59	35.39	35.41	35.22	0.10%	12,583
Dec 8, 2025	35.52	35.52	35.37	35.37	35.18	-0.15%	31,343
Dec 5, 2025	35.38	35.54	35.38	35.43	35.23	0.48%	5,936
Dec 4, 2025	35.15	35.35	35.10	35.26	35.06	0.19%	15,671
Dec 3, 2025	35.12	35.21	34.95	35.19	35.00	0.41%	12,833