Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Astoria US Equal Weight Quality Kings ETF (ROE)

27.69
+0.08
+(0.29%)
At close: April 17 at 4:00:00 PM EDT
27.69
0.00
(0.00%)
After hours: April 17 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202527.6827.8627.6127.6927.6928,700
Apr 16, 202527.8728.0227.3627.6127.6170,300
Apr 15, 202528.1628.3328.0228.0528.0519,200
Apr 14, 202527.9828.2027.7928.0528.0517,300
Apr 11, 202527.1327.8127.1327.8127.8114,700
Apr 10, 202527.7427.7426.6927.4227.4283,600
Apr 9, 202526.0728.4325.8228.3328.3326,500
Apr 8, 202527.2927.4525.7826.0326.0320,100
Apr 7, 202525.5926.6425.4226.4726.4743,400
Apr 4, 202527.4027.4026.4926.5426.5464,900
Apr 3, 202528.5228.5628.1428.1428.1481,100
Apr 2, 202529.3029.7029.2829.6629.662,900
Apr 1, 202529.1629.4229.1329.3729.3724,300
Mar 31, 202528.7429.3728.6729.2729.2717,600
Mar 28, 2025 0.045 Dividend
Mar 28, 202529.4329.4329.0229.0529.055,200
Mar 27, 202529.6929.8429.6329.6529.6023,700
Mar 26, 202530.0730.0729.7529.7729.7211,900
Mar 25, 202530.0830.1029.9230.0129.967,800
Mar 24, 202529.8330.0429.8330.0329.9831,900
Mar 21, 202529.3229.4929.2929.4729.426,900
Mar 20, 202529.5029.7829.5029.5729.5310,300
Mar 19, 202529.4329.8829.4329.7029.6523,900
Mar 18, 202529.4929.5229.4029.4729.4325,300
Mar 17, 202529.5629.8129.5329.7329.697,100
Mar 14, 202528.9829.3728.9429.3729.3217,400
Mar 13, 202529.0929.1528.6328.7428.70220,300
Mar 12, 202529.3929.3929.0029.1829.14367,400
Mar 11, 202529.4729.5329.0729.2029.1663,700
Mar 10, 202529.8930.0329.3429.6029.5613,600
Mar 7, 202529.8730.2429.6730.2230.179,200
Mar 6, 202529.9430.2529.8329.9529.9027,000
Mar 5, 202530.0630.4229.8930.4130.3633,200
Mar 4, 202529.9630.4129.9030.0329.9824,300
Mar 3, 202531.0031.0130.2530.4130.3645,500
Feb 28, 202530.5030.8730.3630.8730.8214,800
Feb 27, 202531.1331.1330.5430.5530.5012,400
Feb 26, 202531.2131.3131.0131.0631.0112,100
Feb 25, 202531.0931.2531.0031.0731.0212,900
Feb 24, 202531.2331.3431.1231.1231.0711,100
Feb 21, 202531.8831.8831.2131.2231.1734,400
Feb 20, 202532.0332.0331.7531.9331.887,900
Feb 19, 202531.8232.0931.8232.0632.0120,400
Feb 18, 202531.8731.9631.8031.9331.8819,900
Feb 14, 202531.9331.9431.8231.8431.7925,000
Feb 13, 202531.6431.8831.6231.8831.8362,900
Feb 12, 202531.3831.5031.3031.4131.3698,300
Feb 11, 202531.5931.6931.5731.6431.59117,100
Feb 10, 202531.7931.7931.5931.6931.6411,100
Feb 7, 202531.8531.8531.5031.5531.5028,900
Feb 6, 202531.7231.8031.6231.7431.6930,000
Feb 5, 202531.5331.7431.5331.7431.698,300
Feb 4, 202531.3531.6031.3531.5731.5317,700
Feb 3, 202531.1031.5731.1031.4531.4016,700
Jan 31, 202531.9732.0331.6131.6131.5619,200
Jan 30, 202531.7831.9731.7531.8931.8445,900
Jan 29, 202531.6231.6931.3931.5031.4613,400
Jan 28, 202531.4931.5631.3231.5131.4614,700
Jan 27, 202531.6431.6431.3431.5231.4740,600
Jan 24, 202532.0832.1031.9832.0532.0017,600
Jan 23, 202531.8832.1531.8832.1532.1045,800
Jan 22, 202532.0032.0731.9832.0031.9516,400
Jan 21, 202531.7731.8631.6231.8331.7881,800
Jan 17, 202531.4731.5131.4231.4731.4218,500
Jan 16, 202531.1431.3031.0331.1831.138,500
Jan 15, 202531.1831.1830.9931.0831.036,500
Jan 14, 202530.5730.7230.4930.6930.64400,500
Jan 13, 202530.1130.4330.1130.4330.3818,000
Jan 10, 202530.5030.5030.2830.2830.2320,000
Jan 8, 202530.5630.7930.5030.7430.696,000
Jan 7, 202531.0031.0030.7030.7330.6810,000
Jan 6, 202531.0131.1730.8930.9330.8846,200
Jan 3, 202530.5330.8130.4930.8030.7513,400
Jan 2, 202530.5430.6830.2030.4130.3618,300
Dec 31, 202430.5030.5530.3130.4030.3526,400
Dec 30, 2024 0.091 Dividend
Dec 30, 202430.4230.5630.3030.4530.409,600
Dec 27, 202430.8830.9030.7630.9030.765,900
Dec 26, 202431.0431.2231.0431.1931.0577,100
Dec 24, 202430.9531.1630.8931.1330.993,900
Dec 23, 202430.7530.8830.6030.8830.7475,100
Dec 20, 202430.2630.9730.2630.7030.5615,600
Dec 19, 202430.9030.9030.4030.4030.2618,700
Dec 18, 202431.5131.5130.5230.5230.3814,900
Dec 17, 202431.5531.5531.3631.4331.2916,400
Dec 16, 202431.6631.7731.6431.6431.5018,300
Dec 13, 202431.6631.7031.5631.6331.49128,200
Dec 12, 202431.8231.8231.5631.5731.4310,400
Dec 11, 202431.7831.8331.7531.7831.647,400
Dec 10, 202431.7331.7531.6231.6231.486,800
Dec 9, 202432.3232.3231.9031.9031.7612,200
Dec 6, 202432.2632.3032.1932.2332.0927,900
Dec 5, 202432.2732.3232.0932.1031.96150,200
Dec 4, 202432.3132.3132.2332.2832.1423,200
Dec 3, 202432.3432.3432.1932.2532.1124,000
Dec 2, 202432.4132.4132.2232.3232.1819,600
Nov 29, 202432.2832.2832.2632.2632.115,900
Nov 27, 202432.0932.1131.9932.0631.9232,300
Nov 26, 202432.0332.1732.0332.1732.0311,000
Nov 25, 202432.1532.1532.0032.0031.865,500
Nov 22, 202431.6931.7831.6631.7831.6417,200
Nov 21, 202431.2431.6831.2431.6231.4817,300
Nov 20, 202431.1331.2731.0331.2531.116,100
Nov 19, 202430.9231.1930.9231.1431.009,300
Nov 18, 202431.0031.1931.0031.1631.026,400
Nov 15, 202430.9930.9930.9030.9330.794,400
Nov 14, 202431.4131.4331.2631.2631.125,300
Nov 13, 202431.5231.5931.4431.4431.308,400
Nov 12, 202431.6831.6831.4331.5131.375,200
Nov 11, 202431.7831.7831.6731.6731.535,500
Nov 8, 202431.6431.7831.6431.7831.649,000
Nov 7, 202431.4831.6231.4831.5831.4424,100
Nov 6, 202431.0131.2330.9631.2131.0719,000
Nov 5, 202430.1530.5230.1530.4930.3516,000
Nov 4, 202430.2530.3530.2130.2130.0711,900
Nov 1, 202430.3930.4730.2130.2430.1112,800
Oct 31, 202430.3330.3330.1630.1630.033,300
Oct 30, 202430.4630.5630.4330.4330.292,400
Oct 29, 202430.5130.6630.5130.6330.4913,400
Oct 28, 202430.6930.7230.6130.6230.489,700
Oct 25, 202430.7230.8230.4830.5130.3785,900
Oct 24, 202430.7230.7230.6830.7230.581,800
Oct 23, 202430.8630.8630.6430.7130.572,700
Oct 22, 202430.7830.8930.7530.8230.687,000
Oct 21, 202431.2331.2430.9631.0030.864,400
Oct 18, 202431.2131.2631.2131.2631.125,800
Oct 17, 202431.2731.3231.1631.1931.054,900
Oct 16, 202431.0731.2131.0731.1931.056,000
Oct 15, 202431.3331.3331.0431.0430.909,100
Oct 14, 202431.2231.3931.2231.3631.222,300
Oct 11, 202430.8831.0830.8831.0630.925,000
Oct 10, 202430.8030.8430.7030.7630.6219,400
Oct 9, 202430.8230.9330.8030.9230.7850,600
Oct 8, 202430.5330.7130.5330.7030.5619,700
Oct 7, 202430.6430.6730.4630.5130.376,600
Oct 4, 202430.8130.8330.6630.8230.6923,800
Oct 3, 202430.5730.6030.5430.6030.471,300
Oct 2, 202430.6530.7830.6530.6930.555,100
Oct 1, 202430.5430.7030.4630.6330.49151,200
Sep 30, 202430.6530.8030.5130.8030.678,600
Sep 27, 2024 0.124 Dividend
Sep 27, 202430.8230.8230.7130.7130.572,500
Sep 26, 202430.8330.8730.7530.8730.613,200
Sep 25, 202430.6530.6530.5230.5230.263,800
Sep 24, 202430.6630.6730.5830.6530.394,900
Sep 23, 202430.6130.6330.5830.6330.372,000
Sep 20, 202430.4430.5130.3930.5030.246,500
Sep 19, 202430.5830.7030.5630.6430.383,100
Sep 18, 202430.3130.4730.1830.1829.926,900
Sep 17, 202430.3030.4230.1730.2329.9724,200
Sep 16, 202430.1730.2730.1530.2730.023,500
Sep 13, 202430.1830.2130.1230.1829.939,700
Sep 12, 202429.7029.8629.6929.8629.608,900
Sep 11, 202429.3129.7429.1329.7429.492,100
Sep 10, 202429.5229.6129.3829.6129.369,400
Sep 9, 202429.5229.7029.4529.6029.356,300
Sep 6, 202429.6329.6329.2729.2829.0450,900
Sep 5, 202429.5429.6729.5429.6429.3826,900
Sep 4, 202429.9330.0629.8629.9429.697,500
Sep 3, 202430.4230.4229.8929.9129.654,500
Aug 30, 202430.4430.5730.3630.5730.312,000
Aug 29, 202430.3730.4830.2330.2630.0024,600
Aug 28, 202430.2230.2530.1130.2229.978,800
Aug 27, 202430.2730.4130.2730.3830.1224,100
Aug 26, 202430.6030.6030.3430.3830.1219,100
Aug 23, 202430.2130.4830.2030.4830.224,400
Aug 22, 202430.2330.2330.0430.0429.795,900
Aug 21, 202430.1930.3130.1830.3130.0511,900
Aug 20, 202430.1330.1529.9930.0329.7844,100
Aug 19, 202429.9530.1329.9230.1029.856,600
Aug 16, 202429.8429.9329.8329.9129.6613,400
Aug 15, 202429.7529.8929.7329.8029.551,800
Aug 14, 202429.4029.4129.3129.3829.132,600
Aug 13, 202428.9229.3728.9229.3229.075,800
Aug 12, 202428.9329.0728.8628.9128.6710,700
Aug 9, 202428.8329.0528.7529.0028.753,900
Aug 8, 202428.6528.9428.6528.8828.6417,700
Aug 7, 202428.9528.9528.2528.2628.0230,000
Aug 6, 202428.3228.9128.3228.5228.2822,400
Aug 5, 202428.7128.7128.1528.3028.06155,600
Aug 2, 202429.0829.1828.7229.0428.7944,900
Aug 1, 202430.1530.1529.3929.5629.3111,500
Jul 31, 202429.9930.2529.9930.1529.9012,600
Jul 30, 202429.9129.9529.6929.8029.556,100
Jul 29, 202429.8729.8829.7929.7929.5442,700
Jul 26, 202429.7029.8629.6929.7229.477,200
Jul 25, 202429.2229.7029.2229.2328.9813,900
Jul 24, 202429.4429.4429.2329.2328.9816,700
Jul 23, 202429.7229.7829.6729.6829.436,600
Jul 22, 202429.6029.8629.5729.8529.608,400
Jul 19, 202429.9029.9029.4929.5129.265,400
Jul 18, 202430.0230.3629.7929.9429.6919,800
Jul 17, 202430.2630.2730.0230.0529.8013,300
Jul 16, 202430.1230.4330.1230.4230.174,200
Jul 15, 202429.9430.1029.9229.9229.679,200
Jul 12, 202429.7030.0029.7029.8429.59143,400
Jul 11, 202429.5429.5829.4729.4929.241,429,500
Jul 10, 202429.1329.4129.1329.4129.16300
Jul 9, 202429.1029.1729.0929.0928.8414,000
Jul 8, 202429.4629.4629.1129.1628.9114,000
Jul 5, 202429.1729.1728.9829.0428.791,000
Jul 3, 202429.0729.0929.0529.0528.801,200
Jul 2, 202428.9229.0628.9029.0628.8111,900
Jul 1, 202428.9629.0628.8829.0628.815,500
Jun 28, 202429.1329.2528.9929.0828.8332,200
Jun 27, 2024 0.044 Dividend
Jun 27, 202429.0029.0228.9228.9628.717,100
Jun 26, 202428.9829.0628.9329.0428.7541,700
Jun 25, 202429.1629.1629.0729.0928.8014,000
Jun 24, 202429.3129.3329.2229.2228.9312,600
Jun 21, 202429.1229.2129.1129.2128.9215,900
Jun 20, 202429.2529.2529.1629.1628.872,400
Jun 18, 202429.1329.2729.1329.2728.9828,200
Jun 17, 202428.7129.0828.7129.0828.7918,000
Jun 14, 202428.7328.8028.7328.7728.481,200
Jun 13, 202428.8229.0128.8129.0128.7223,300
Jun 12, 202429.0629.1228.8228.9328.6437,600
Jun 11, 202428.5828.6628.4628.6628.37900
Jun 10, 202428.7228.7628.6028.7628.475,900
Jun 7, 202428.5928.6028.5928.5928.303,200
Jun 6, 202428.6828.6828.6028.6828.3932,600
Jun 5, 202428.4828.7228.4828.7128.424,400
Jun 4, 202428.4828.5228.3628.4728.191,400
Jun 3, 202428.7128.7128.3628.5628.277,000
May 31, 202428.2828.6928.2828.6928.413,900
May 30, 202428.3228.4828.3228.3628.0820,000
May 29, 202428.3528.3528.2728.2727.99400
May 28, 202428.7128.7928.5628.6328.348,600
May 24, 202428.7428.7728.7428.7728.485,600
May 23, 202428.7828.7828.5728.5828.292,700
May 22, 202428.9628.9728.8428.9028.6132,400
May 21, 202428.8528.9328.8528.9228.6312,000
May 20, 202428.8728.9728.8628.8928.605,800
May 17, 202428.8128.8328.7128.8128.5220,200
May 16, 202428.8928.8928.7528.7828.491,400
May 15, 202428.7728.9528.7528.9528.661,000
May 14, 202428.5328.5728.4628.5328.2522,400
May 13, 202428.4828.5328.3728.3728.095,600
May 10, 202428.4928.5128.3928.4428.165,800
May 9, 202428.2328.3028.2328.3028.021,400
May 8, 202428.1228.1528.1228.1227.844,200
May 7, 202428.1728.1928.1028.1327.851,100
May 6, 202428.0128.1028.0128.1027.827,000
May 3, 202427.6927.8327.6927.8327.558,700
May 2, 202427.2927.5527.2927.5527.28600
May 1, 202427.3727.3927.3127.3127.041,900
Apr 30, 202427.8627.8727.6027.6027.3332,700
Apr 29, 202427.9928.0727.9828.0727.792,700
Apr 26, 202428.0928.0927.8727.8827.6014,700
Apr 25, 202427.5327.7427.5327.7427.463,500
Apr 24, 202427.7727.7727.6327.7727.491,600
Apr 23, 202427.6327.7227.6327.6527.371,200
Apr 22, 202427.2827.5227.2127.3727.1014,700
Apr 19, 202427.3827.3827.1527.1826.9112,000
Apr 18, 202427.4327.4327.3027.3227.05900

Related Tickers