MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ROE — EA Series Trust Astoria US Equal Weight Quality Kings ETF
NasdaqEA Series Trust Astoria US Equal Weight Quality Kings ETF
$43.54
-0.33(-0.74%)
- O
- 43.50
- H
- 43.63
- L
- 43.41
- V
- 20.79K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.54
Period Return+50.71%
Period High$44.42
Period Low$28.64
Avg Daily Volume28.5K
Total Trading Days365
ROE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $43.50 | $43.63 | $43.41 | $43.54 | $-0.33 | -0.74% | 20,785 | $43.54 | $43.41 $43.63 |
| Oct 6, 2026 | $43.84 | $44.02 | $43.84 | $43.87 | +$0.23 | +0.52% | 33,564 | $43.91 | $43.84 $44.02 |
| Oct 5, 2026 | $43.41 | $43.71 | $43.36 | $43.64 | +$0.37 | +0.87% | 27,476 | $43.56 | $43.36 $43.71 |
| Oct 2, 2026 | $43.20 | $43.28 | $43.20 | $43.26 | +$0.38 | +0.89% | 22,059 | $43.24 | $43.20 $43.28 |
| Oct 1, 2026 | $42.65 | $42.92 | $42.42 | $42.88 | +$0.31 | +0.72% | 24,505 | $42.72 | $42.42 $42.92 |
| Sep 30, 2026 | $42.87 | $42.87 | $42.58 | $42.58 | $-0.14 | -0.34% | 17,859 | $42.69 | $42.58 $42.87 |
| Sep 29, 2026 | $42.86 | $42.86 | $42.53 | $42.72 | +$0.03 | +0.07% | 25,375 | $42.67 | $42.53 $42.86 |
| Sep 28, 2026 | $42.81 | $42.81 | $42.59 | $42.69 | $-0.44 | -1.03% | 9,178 | $42.74 | $42.59 $42.81 |
| Sep 25, 2026 | $42.89 | $43.18 | $42.89 | $43.14 | +$0.29 | +0.67% | 8,908 | $43.03 | $42.89 $43.18 |
| Sep 24, 2026 | $42.78 | $42.98 | $42.77 | $42.85 | $-0.19 | -0.44% | 15,274 | $42.86 | $42.77 $42.98 |
| Sep 23, 2026 | $43.04 | $43.23 | $43.02 | $43.04 | $-0.20 | -0.46% | 19,136 | $43.16 | $43.02 $43.23 |
| Sep 22, 2026 | $43.30 | $43.34 | $43.11 | $43.23 | $-0.05 | -0.12% | 28,952 | $43.19 | $43.11 $43.34 |
| Sep 21, 2026 | $42.97 | $43.36 | $42.97 | $43.29 | +$0.45 | +1.04% | 152,508 | $43.28 | $42.97 $43.36 |
| Sep 18, 2026 | $42.93 | $42.93 | $42.62 | $42.84 | $-0.03 | -0.08% | 21,839 | $42.74 | $42.62 $42.93 |
| Sep 17, 2026 | $42.94 | $42.94 | $42.84 | $42.87 | +$0.29 | +0.67% | 18,474 | $42.88 | $42.84 $42.94 |
| Sep 16, 2026 | $42.95 | $42.97 | $42.36 | $42.59 | $-0.17 | -0.41% | 30,849 | $42.85 | $42.36 $42.97 |
| Sep 15, 2026 | $43.03 | $43.03 | $42.76 | $42.76 | $-0.22 | -0.52% | 21,884 | $42.81 | $42.76 $43.03 |
| Sep 14, 2026 | $42.87 | $43.11 | $42.87 | $42.98 | $-0.34 | -0.78% | 39,578 | $43.00 | $42.87 $43.11 |
| Sep 11, 2026 | $43.20 | $43.36 | $43.20 | $43.32 | +$0.59 | +1.37% | 19,553 | $43.31 | $43.20 $43.36 |
| Sep 10, 2026 | $42.78 | $42.95 | $42.73 | $42.73 | $-0.38 | -0.88% | 13,966 | $42.85 | $42.73 $42.95 |
| Sep 9, 2026 | $43.37 | $43.37 | $43.07 | $43.11 | $-0.25 | -0.58% | 25,274 | $43.17 | $43.07 $43.37 |
| Sep 8, 2026 | $43.39 | $43.54 | $43.36 | $43.36 | $-0.16 | -0.36% | 18,582 | $43.46 | $43.36 $43.54 |
| Sep 4, 2026 | $43.52 | $43.59 | $43.46 | $43.52 | $-0.10 | -0.23% | 13,335 | $43.53 | $43.46 $43.59 |
| Sep 3, 2026 | $43.17 | $43.65 | $43.17 | $43.62 | +$0.49 | +1.14% | 24,055 | $43.49 | $43.17 $43.65 |
| Sep 2, 2026 | $43.11 | $43.17 | $43.04 | $43.13 | +$0.13 | +0.30% | 14,299 | $43.13 | $43.04 $43.17 |
| Sep 1, 2026 | $43.25 | $43.25 | $42.95 | $43.00 | $-0.39 | -0.89% | 41,290 | $43.06 | $42.95 $43.25 |
| Aug 31, 2026 | $43.37 | $43.43 | $43.28 | $43.39 | $-0.14 | -0.33% | 15,529 | $43.37 | $43.28 $43.43 |
| Aug 28, 2026 | $43.72 | $43.80 | $43.46 | $43.53 | $-0.28 | -0.63% | 25,094 | $43.55 | $43.46 $43.80 |
| Aug 27, 2026 | $43.80 | $43.86 | $43.75 | $43.80 | $-0.07 | -0.16% | 9,782 | $43.80 | $43.75 $43.86 |
| Aug 26, 2026 | $43.77 | $43.95 | $43.73 | $43.88 | +$0.17 | +0.39% | 9,126 | $43.83 | $43.73 $43.95 |