Astoria US Quality Kings ETF (ROE) Historical Stock Data
35.56 ↑0.37 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROE is down -0.12% a day on average. There have been 15 days where Astoria US Quality Kings ETF closed green and 15 days where ROE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 35.48 | 35.56 | ↑$0.08 (0.22%) | 35.48 | 35.67 | 6.04K |
| 2025-12-18 | 35.34 | 35.19 | ↓$0.15 (-0.42%) | 35.16 | 35.49 | 6.98K |
| 2025-12-17 | 35.36 | 34.88 | ↓$0.48 (-1.37%) | 34.88 | 35.36 | 5.56K |
| 2025-12-16 | 35.38 | 35.30 | ↓$0.08 (-0.24%) | 35.15 | 35.51 | 22.04K |
| 2025-12-15 | 35.63 | 35.48 | ↓$0.15 (-0.42%) | 35.46 | 35.63 | 10.26K |
| 2025-12-12 | 35.96 | 35.41 | ↓$0.55 (-1.54%) | 35.35 | 35.96 | 10.46K |
| 2025-12-11 | 35.82 | 36.09 | ↑$0.27 (0.76%) | 35.82 | 36.12 | 9.50K |
| 2025-12-10 | 35.44 | 35.90 | ↑$0.46 (1.30%) | 35.44 | 35.96 | 13.57K |
| 2025-12-09 | 35.39 | 35.41 | ↑$0.02 (0.05%) | 35.39 | 35.57 | 11.70K |
| 2025-12-08 | 35.52 | 35.37 | ↓$0.15 (-0.41%) | 35.37 | 35.52 | 27.92K |
| 2025-12-05 | 35.38 | 35.43 | ↑$0.05 (0.13%) | 35.38 | 35.54 | 3.26K |
| 2025-12-04 | 35.15 | 35.26 | ↑$0.11 (0.30%) | 35.12 | 35.35 | 12.48K |
| 2025-12-03 | 35.13 | 35.19 | ↑$0.06 (0.18%) | 34.95 | 35.20 | 5.05K |
| 2025-12-02 | 35.17 | 35.05 | ↓$0.12 (-0.35%) | 34.96 | 35.17 | 17.52K |
| 2025-12-01 | 35.00 | 34.92 | ↓$0.07 (-0.21%) | 34.92 | 35.13 | 7.25K |
| 2025-11-28 | 34.96 | 35.11 | ↑$0.15 (0.44%) | 34.96 | 35.13 | 2.94K |
| 2025-11-26 | 34.76 | 34.90 | ↑$0.14 (0.41%) | 34.74 | 35.05 | 6.10K |
| 2025-11-25 | 34.21 | 34.54 | ↑$0.33 (0.97%) | 34.18 | 34.56 | 7.36K |
| 2025-11-24 | 33.96 | 34.17 | ↑$0.21 (0.62%) | 33.96 | 34.24 | 20.31K |
| 2025-11-21 | 33.25 | 33.62 | ↑$0.37 (1.13%) | 33.25 | 33.85 | 6.97K |
| 2025-11-20 | 34.39 | 33.11 | ↓$1.28 (-3.71%) | 33.11 | 34.41 | 18.43K |
| 2025-11-19 | 33.89 | 33.86 | ↓$0.03 (-0.08%) | 33.83 | 34.04 | 299.14K |
| 2025-11-18 | 33.69 | 33.77 | ↑$0.08 (0.24%) | 33.52 | 33.98 | 8.20K |
| 2025-11-17 | 34.22 | 33.88 | ↓$0.34 (-0.98%) | 33.75 | 34.41 | 17.95K |
| 2025-11-14 | 34.48 | 34.28 | ↓$0.20 (-0.58%) | 34.28 | 34.48 | 6.43K |
| 2025-11-13 | 34.86 | 34.36 | ↓$0.50 (-1.44%) | 34.33 | 34.86 | 36.18K |
| 2025-11-12 | 35.13 | 35.07 | ↓$0.06 (-0.17%) | 35.07 | 35.18 | 12.02K |
| 2025-11-11 | 34.97 | 34.95 | ↓$0.02 (-0.04%) | 34.88 | 35.01 | 2.58K |
| 2025-11-10 | 34.94 | 35.06 | ↑$0.12 (0.36%) | 34.76 | 35.15 | 8.59K |
| 2025-11-07 | 34.17 | 34.62 | ↑$0.45 (1.33%) | 34.08 | 34.62 | 4.01K |
Create an account or log in to view more rows.
$ROE diversified
$ROE Looking for this cup to breakout.
$ROE I’ll be buying more if this dips!
$ROE buy more doomers!!!
$ROE who here can't stand the CEO?
$ROE This is just getting warmed up.
$ROE finally a pullback
$ROE hint hint this is when you buy a few
$ROE looking good today??
$ROE headed back to all time highs shortly