Roundhill COST WeeklyPay ETF (COSW)

BATS: COSW · Real-Time Price · USD

Compare

48.42

-0.52 (-1.07%)

At close: Jan 22, 2026, 4:00 PM EST

48.48

+0.06 (0.12%)

After-hours: Jan 22, 2026, 5:26 PM EST

COSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	49.18	49.18	48.25	48.57	48.57	-0.76%	16
Jan 21, 2026	48.07	49.18	47.84	48.94	48.94	2.53%	11,101
Jan 20, 2026	47.80	48.02	47.29	47.73	47.73	-0.35%	5,890
Jan 16, 2026	47.78	48.25	47.30	47.90	47.63	0.74%	65,366
Jan 15, 2026	47.67	47.67	47.36	47.55	47.27	0.51%	4,574
Jan 14, 2026	47.33	47.33	46.73	47.30	47.03	1.35%	8,048
Jan 13, 2026	46.47	46.67	46.05	46.67	46.41	-0.58%	5,412
Jan 12, 2026	46.39	46.98	46.39	46.95	46.68	2.41%	3,353
Jan 9, 2026	45.85	46.12	45.35	45.84	45.44	1.14%	3,758
Jan 8, 2026	45.00	46.35	45.00	45.33	44.93	4.78%	4,537
Jan 7, 2026	44.13	44.13	43.26	43.26	42.88	-1.40%	4,637
Jan 6, 2026	43.59	44.07	43.55	43.87	43.49	2.39%	4,124
Jan 5, 2026	42.87	43.20	42.72	42.85	42.48	1.88%	8,846
Jan 2, 2026	42.51	42.51	42.06	42.06	41.45	-1.04%	4,271
Dec 31, 2025	42.72	42.72	42.50	42.50	41.89	-0.56%	2,462
Dec 30, 2025	42.25	42.85	42.25	42.74	42.12	-0.14%	3,656
Dec 29, 2025	43.46	43.46	42.78	42.80	42.18	-1.15%	9,119
Dec 26, 2025	43.44	43.46	43.23	43.30	42.53	0.15%	8,335
Dec 24, 2025	43.00	43.49	42.98	43.23	42.47	2.32%	4,267
Dec 23, 2025	42.00	42.25	41.97	42.25	41.51	0.75%	8,564
Dec 22, 2025	42.27	42.27	41.90	41.94	41.20	-1.55%	7,192
Dec 19, 2025	42.52	42.60	42.25	42.60	41.65	-0.03%	39,245
Dec 18, 2025	43.01	43.01	42.50	42.61	41.66	-0.88%	6,201
Dec 17, 2025	43.10	43.30	42.87	42.99	42.03	0.19%	3,448
Dec 16, 2025	42.79	42.91	41.97	42.91	41.95	0.03%	5,677
Dec 15, 2025	44.61	44.61	42.38	42.90	41.94	-3.63%	13,483
Dec 12, 2025	44.60	44.63	43.33	44.52	43.32	-0.05%	18,328
Dec 11, 2025	44.00	44.70	43.73	44.54	43.34	1.09%	25,211
Dec 10, 2025	44.54	44.54	43.75	44.06	42.88	-1.48%	2,947
Dec 9, 2025	44.67	44.72	44.41	44.72	43.52	0.09%	5,004
Dec 8, 2025	44.85	44.85	44.50	44.68	43.48	-1.61%	6,654
Dec 5, 2025	45.55	46.03	45.41	45.41	43.91	-0.26%	4,801
Dec 4, 2025	45.82	45.82	45.14	45.53	44.02	-3.54%	13,043
Dec 3, 2025	47.02	47.30	46.95	47.20	45.64	-0.02%	1,456
Dec 2, 2025	46.10	47.21	46.10	47.21	45.65	1.29%	1,823
Dec 1, 2025	46.91	46.92	46.34	46.61	45.07	-0.64%	4,208
Nov 28, 2025	46.47	46.91	46.47	46.91	45.15	0.56%	2,520
Nov 26, 2025	46.14	46.80	46.14	46.65	44.90	1.84%	2,441
Nov 25, 2025	44.90	45.81	44.90	45.81	44.09	1.29%	7,763
Nov 24, 2025	45.82	45.82	45.09	45.22	43.53	-6.20%	6,178
Nov 21, 2025	46.26	48.21	45.97	48.21	46.13	4.96%	594,693
Nov 20, 2025	46.52	46.52	45.93	45.93	43.95	0.38%	2,290
Nov 19, 2025	45.47	45.76	44.80	45.76	43.78	-0.88%	8,277
Nov 18, 2025	47.22	47.29	46.01	46.16	44.17	-2.10%	5,180
Nov 17, 2025	47.47	47.76	47.08	47.15	45.12	-2.03%	6,456
Nov 14, 2025	47.72	48.65	47.72	48.13	45.76	-0.30%	6,395
Nov 13, 2025	47.04	48.44	47.04	48.28	45.90	1.37%	2,467
Nov 12, 2025	47.50	47.73	47.50	47.63	45.28	-0.07%	2,042
Nov 11, 2025	47.75	47.75	47.60	47.66	45.31	-0.21%	3,221
Nov 10, 2025	48.02	48.02	47.40	47.76	45.40	-0.92%	2,991