Astoria US Equal Weight Quality Kings ETF (ROE)
NASDAQ: ROE · Real-Time Price · USD
30.93
+1.08 (3.62%)
At close: May 12, 2025, 4:00 PM
30.93
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
ROE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.81 | 30.93 | 30.64 | 30.93 | 30.93 | 3.62% | 19,164 |
| May 9, 2025 | 30.02 | 30.02 | 29.81 | 29.85 | 29.85 | 0.03% | 11,366 |
| May 8, 2025 | 29.84 | 30.09 | 29.83 | 29.84 | 29.84 | 0.20% | 9,839 |
| May 7, 2025 | 29.70 | 29.79 | 29.54 | 29.78 | 29.78 | 0.57% | 24,108 |
| May 6, 2025 | 29.48 | 29.76 | 29.48 | 29.61 | 29.61 | -0.57% | 11,311 |
| May 5, 2025 | 29.66 | 29.93 | 29.66 | 29.78 | 29.78 | -0.20% | 28,238 |
| May 2, 2025 | 29.74 | 29.92 | 29.70 | 29.84 | 29.84 | 1.81% | 13,870 |
| May 1, 2025 | 29.48 | 29.59 | 29.31 | 29.31 | 29.31 | 0.05% | 7,504 |
| Apr 30, 2025 | 28.65 | 29.33 | 28.65 | 29.29 | 29.29 | 0.32% | 16,889 |
| Apr 29, 2025 | 29.05 | 29.28 | 28.96 | 29.20 | 29.20 | 0.48% | 25,544 |
| Apr 28, 2025 | 28.98 | 29.11 | 28.98 | 29.06 | 29.06 | 0.59% | 7,742 |
| Apr 25, 2025 | 28.75 | 28.92 | 28.64 | 28.89 | 28.89 | 0.24% | 14,817 |
| Apr 24, 2025 | 28.30 | 28.82 | 28.30 | 28.82 | 28.82 | 2.38% | 46,017 |
| Apr 23, 2025 | 28.36 | 28.63 | 28.05 | 28.15 | 28.15 | 1.54% | 28,989 |
| Apr 22, 2025 | 27.33 | 27.75 | 27.33 | 27.72 | 27.72 | 2.56% | 52,671 |
| Apr 21, 2025 | 27.43 | 27.43 | 26.71 | 27.03 | 27.03 | -2.38% | 13,197 |
| Apr 17, 2025 | 27.68 | 27.86 | 27.61 | 27.69 | 27.69 | 0.29% | 28,719 |
| Apr 16, 2025 | 27.87 | 28.02 | 27.36 | 27.61 | 27.61 | -1.57% | 70,274 |
| Apr 15, 2025 | 28.16 | 28.33 | 28.02 | 28.05 | 28.05 | - | 19,161 |
| Apr 14, 2025 | 27.98 | 28.20 | 27.79 | 28.05 | 28.05 | 0.86% | 17,250 |
| Apr 11, 2025 | 27.13 | 27.81 | 27.13 | 27.81 | 27.81 | 1.42% | 14,736 |
| Apr 10, 2025 | 27.74 | 27.74 | 26.69 | 27.42 | 27.42 | -3.21% | 83,614 |
| Apr 9, 2025 | 26.07 | 28.43 | 25.82 | 28.33 | 28.33 | 8.84% | 26,549 |
| Apr 8, 2025 | 27.29 | 27.45 | 25.78 | 26.03 | 26.03 | -1.66% | 20,104 |
| Apr 7, 2025 | 25.59 | 26.64 | 25.42 | 26.47 | 26.47 | -0.26% | 43,408 |
| Apr 4, 2025 | 27.40 | 27.40 | 26.49 | 26.54 | 26.54 | -5.69% | 64,883 |
| Apr 3, 2025 | 28.52 | 28.56 | 28.14 | 28.14 | 28.14 | -5.11% | 81,068 |
| Apr 2, 2025 | 29.30 | 29.71 | 29.28 | 29.66 | 29.66 | 0.97% | 2,897 |
| Apr 1, 2025 | 29.16 | 29.42 | 29.13 | 29.37 | 29.37 | 0.34% | 24,264 |
| Mar 31, 2025 | 28.74 | 29.37 | 28.67 | 29.27 | 29.27 | 0.76% | 17,627 |
| Mar 28, 2025 | 29.43 | 29.43 | 29.02 | 29.05 | 29.05 | -2.01% | 5,247 |
| Mar 27, 2025 | 29.69 | 29.84 | 29.63 | 29.65 | 29.60 | -0.42% | 23,723 |
| Mar 26, 2025 | 30.07 | 30.07 | 29.75 | 29.77 | 29.72 | -0.80% | 11,885 |
| Mar 25, 2025 | 30.08 | 30.11 | 29.92 | 30.01 | 29.96 | -0.07% | 7,801 |
| Mar 24, 2025 | 29.83 | 30.04 | 29.83 | 30.03 | 29.98 | 1.91% | 31,850 |
| Mar 21, 2025 | 29.32 | 29.49 | 29.29 | 29.47 | 29.42 | -0.35% | 6,891 |
| Mar 20, 2025 | 29.50 | 29.79 | 29.50 | 29.57 | 29.52 | -0.44% | 10,315 |
| Mar 19, 2025 | 29.43 | 29.88 | 29.43 | 29.70 | 29.65 | 0.78% | 23,937 |
| Mar 18, 2025 | 29.49 | 29.52 | 29.40 | 29.47 | 29.43 | -0.88% | 25,325 |
| Mar 17, 2025 | 29.56 | 29.81 | 29.53 | 29.73 | 29.69 | 1.24% | 7,083 |
| Mar 14, 2025 | 28.98 | 29.37 | 28.94 | 29.37 | 29.32 | 2.18% | 17,433 |
| Mar 13, 2025 | 29.09 | 29.15 | 28.63 | 28.74 | 28.70 | -1.52% | 220,336 |
| Mar 12, 2025 | 29.39 | 29.39 | 29.01 | 29.18 | 29.14 | -0.06% | 367,390 |
| Mar 11, 2025 | 29.47 | 29.53 | 29.07 | 29.20 | 29.16 | -1.35% | 63,743 |
| Mar 10, 2025 | 29.89 | 30.03 | 29.34 | 29.60 | 29.55 | -2.05% | 13,649 |
| Mar 7, 2025 | 29.87 | 30.24 | 29.67 | 30.22 | 30.17 | 0.91% | 9,217 |
| Mar 6, 2025 | 29.94 | 30.25 | 29.83 | 29.95 | 29.90 | -1.52% | 27,015 |
| Mar 5, 2025 | 30.06 | 30.42 | 29.89 | 30.41 | 30.36 | 1.27% | 33,248 |
| Mar 4, 2025 | 29.96 | 30.41 | 29.90 | 30.03 | 29.98 | -1.25% | 24,346 |
| Mar 3, 2025 | 31.00 | 31.01 | 30.25 | 30.41 | 30.36 | -1.49% | 45,481 |