UK markets closed

Astoria US Equal Weight Quality Kings ETF (ROE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.42-0.02 (-0.09%)
As of 01:30PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202428.4828.5328.4228.4228.424,170
10 May 202428.4928.5128.3928.4428.445,800
09 May 202428.2328.3028.2328.3028.301,400
08 May 202428.1228.1528.1228.1228.124,200
07 May 202428.1728.1928.1028.1328.131,100
06 May 202428.0128.1028.0128.1028.107,000
03 May 202427.6927.8327.6927.8327.838,700
02 May 202427.2927.5527.2927.5527.55600
01 May 202427.3727.3927.3127.3127.311,900
30 Apr 202427.8627.8727.6027.6027.6032,700
29 Apr 202427.9928.0727.9828.0728.072,700
26 Apr 202428.0928.0927.8727.8827.8814,700
25 Apr 202427.5327.7427.5327.7427.743,500
24 Apr 202427.7727.7727.6327.7727.771,600
23 Apr 202427.6327.7227.6327.6527.651,200
22 Apr 202427.2827.5227.2127.3727.3714,700
19 Apr 202427.3827.3827.1527.1827.1812,000
18 Apr 202427.4327.4327.3027.3227.32900
17 Apr 202427.5527.5527.3027.3027.302,800
16 Apr 202427.4727.6127.4727.5527.556,500
15 Apr 202428.1428.1427.5227.5827.583,400
12 Apr 202427.9727.9727.7427.7727.7712,700
11 Apr 202428.2328.2528.2228.2228.224,000
10 Apr 202428.4228.4328.2128.3028.305,500
09 Apr 202428.5728.7228.5728.7228.72100
08 Apr 202428.7528.7728.6728.6728.673,000
05 Apr 202428.5528.7528.5528.7028.7014,200
04 Apr 202429.0229.0428.4528.4928.494,800
03 Apr 202428.7428.8828.7428.8228.8227,600
02 Apr 202428.7128.7528.6828.7228.7213,000
01 Apr 202429.1429.1429.0029.0529.0518,900
28 Mar 202429.1529.2229.1429.1929.1912,900
27 Mar 202428.8929.1228.8729.1229.122,700
26 Mar 202428.8328.8328.7128.7128.715,000
26 Mar 20240.099 Dividend
25 Mar 202428.9428.9428.8128.8128.714,300
22 Mar 202428.9628.9928.9128.9328.8310,500
21 Mar 202429.0529.1529.0229.0628.9614,500
20 Mar 202428.8828.8828.6028.8328.731,200
19 Mar 202428.4028.5928.4028.5928.49700
18 Mar 202428.5528.5528.3928.4128.3151,100
15 Mar 202428.4228.5028.3928.3928.298,900
14 Mar 202429.1029.1028.4728.5228.422,800
13 Mar 202428.8128.8128.7828.7828.6811,200
12 Mar 202428.4228.7128.4228.7128.61500
11 Mar 202428.1928.4328.1928.4028.307,900
08 Mar 202428.7628.7628.4328.4328.349,000
07 Mar 202428.5528.6628.5528.6428.553,500
06 Mar 202428.2728.2928.2228.2828.184,300
05 Mar 202428.0928.0928.0428.0427.952,500
04 Mar 202428.3228.3628.2128.2128.118,000
01 Mar 202427.8728.0927.8728.0928.005,800
29 Feb 202427.7827.7827.6927.7827.697,200
28 Feb 202427.9127.9127.5927.5927.507,000
27 Feb 202427.6727.6727.6227.6527.556,500
26 Feb 202427.6427.6627.6227.6227.521,600
23 Feb 202427.6727.6727.6327.6327.534,600
22 Feb 202427.3427.6727.3427.6727.5710,200
21 Feb 202426.9327.0726.9127.0726.984,700
20 Feb 202426.9927.0726.9327.0726.982,200
16 Feb 202427.3027.3827.1427.1427.0521,000
15 Feb 202427.3327.4527.3327.4127.323,000
14 Feb 202427.0327.1526.9327.1527.0619,800
13 Feb 202426.8026.8426.7326.7826.698,100
12 Feb 202426.7327.2726.7327.1227.039,000
09 Feb 202426.7527.0126.7527.0126.9139,000
08 Feb 202426.9726.9726.6926.8126.7115,000
07 Feb 202426.6926.7026.6826.6926.606,400
06 Feb 202426.6426.6426.5526.5926.504,700
05 Feb 202426.3926.6026.3926.5726.4815,100
02 Feb 202426.4026.5926.4026.5926.508,000
01 Feb 202426.3926.5926.2826.5926.506,500
31 Jan 202426.6826.6826.3626.3726.2812,600
30 Jan 202426.5626.6926.5626.6726.5814,600
29 Jan 202426.4026.5726.3726.5726.4730,300
26 Jan 202426.4526.5126.3826.4226.3317,400
25 Jan 202426.4626.5126.3826.4626.375,200
24 Jan 202426.4026.4526.2526.2526.1625,400
23 Jan 202426.2826.2826.1926.2126.123,500
22 Jan 202426.2726.3126.2526.2726.182,700
19 Jan 202425.9226.1625.9226.1426.0517,400
18 Jan 202425.6425.7925.5725.7925.706,200
17 Jan 202425.6925.6925.5225.6025.514,300
16 Jan 202425.7525.9125.7425.7825.6939,100
12 Jan 202426.0026.0025.8425.8825.795,000
11 Jan 202425.8425.9225.7625.9225.834,700
10 Jan 202425.8225.8825.8225.8825.7967,200
09 Jan 202425.7525.8625.7525.8625.776,400
08 Jan 202425.6025.9725.6025.9725.884,000
05 Jan 202425.7425.7425.6025.6725.583,600
04 Jan 202425.7325.7325.6225.6225.535,700
03 Jan 202425.7425.7925.7225.7225.636,700
02 Jan 202425.9825.9925.8425.9425.854,900
29 Dec 202326.0526.0525.9426.0025.913,000
28 Dec 202326.1226.1226.0726.0725.988,300
27 Dec 202326.0626.1026.0526.0625.973,700
26 Dec 202325.8726.1225.8726.1126.0210,000
22 Dec 202325.9726.0125.8325.9225.8318,200
21 Dec 202325.8125.8825.6925.8725.7817,500
20 Dec 202325.9826.0625.6025.6025.521,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...