Astoria US Equal Weight Quality Kings ETF (ROE)

NASDAQ: ROE · Real-Time Price · USD

41.93

-0.36 (-0.85%)

At close: Jun 26, 2026, 4:00 PM EDT

41.97

+0.04 (0.09%)

After-hours: Jun 26, 2026, 4:15 PM EDT

ROE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.14	42.14	41.90	41.93	41.93	-0.84%	8,960
Jun 25, 2026	42.60	42.60	42.21	42.29	42.29	0.92%	18,491
Jun 24, 2026	41.94	42.25	41.70	41.90	41.90	-0.11%	8,287
Jun 23, 2026	41.72	42.16	41.72	41.95	41.95	-2.17%	19,024
Jun 22, 2026	42.90	43.03	42.68	42.88	42.88	0.78%	59,622
Jun 18, 2026	42.68	42.72	42.50	42.55	42.55	1.08%	14,075
Jun 17, 2026	42.64	42.78	42.08	42.09	42.09	-0.77%	4,766
Jun 16, 2026	42.91	42.97	42.42	42.42	42.42	-0.92%	5,896
Jun 15, 2026	42.93	42.95	42.77	42.81	42.81	1.45%	57,831
Jun 12, 2026	42.06	42.28	41.91	42.20	42.20	0.89%	11,668
Jun 11, 2026	41.15	41.83	41.09	41.83	41.83	2.73%	3,815
Jun 10, 2026	41.41	41.54	40.68	40.71	40.71	-1.61%	22,211
Jun 9, 2026	41.92	42.09	40.30	41.38	41.38	-0.20%	52,559
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
Mar 26, 2026	35.77	35.94	35.40	35.41	35.31	-2.02%	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	-0.02%	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	-1.78%	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	-0.51%	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