Roundhill COST WeeklyPay ETF (COSW)
BATS: COSW · Real-Time Price · USD
49.02
+0.90 (1.88%)
At close: Feb 12, 2026, 4:00 PM EST
49.15
+0.13 (0.26%)
After-hours: Feb 12, 2026, 4:45 PM EST
COSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 48.25 | 49.62 | 48.25 | 49.62 | - | 3.12% | 5,200 |
| Feb 11, 2026 | 47.95 | 48.40 | 47.46 | 48.12 | 48.12 | 1.09% | 617 |
| Feb 10, 2026 | 48.50 | 48.97 | 47.54 | 47.60 | 47.60 | -2.90% | 962 |
| Feb 9, 2026 | 49.30 | 49.50 | 45.85 | 49.02 | 49.02 | -0.76% | 3,738 |
| Feb 6, 2026 | 48.84 | 49.40 | 48.70 | 49.40 | 49.27 | 2.07% | 6,224 |
| Feb 5, 2026 | 49.21 | 49.37 | 48.02 | 48.40 | 48.27 | 0.76% | 11,565 |
| Feb 4, 2026 | 48.45 | 48.80 | 48.04 | 48.04 | 47.91 | 0.24% | 3,904 |
| Feb 3, 2026 | 48.10 | 48.60 | 47.92 | 47.92 | 47.79 | 1.44% | 2,023 |
| Feb 2, 2026 | 45.80 | 47.61 | 45.80 | 47.24 | 47.11 | 2.52% | 4,833 |
| Jan 30, 2026 | 45.70 | 46.12 | 45.60 | 46.08 | 45.69 | -1.41% | 5,075 |
| Jan 29, 2026 | 47.64 | 47.64 | 46.73 | 46.74 | 46.35 | -1.28% | 4,043 |
| Jan 28, 2026 | 47.43 | 47.50 | 47.16 | 47.35 | 46.95 | -0.99% | 4,455 |
| Jan 27, 2026 | 47.64 | 47.82 | 47.41 | 47.82 | 47.42 | -0.48% | 3,597 |
| Jan 26, 2026 | 48.92 | 49.06 | 48.05 | 48.05 | 47.65 | -1.50% | 6,279 |
| Jan 23, 2026 | 48.48 | 48.93 | 48.28 | 48.78 | 48.10 | 0.75% | 20,028 |
| Jan 22, 2026 | 48.85 | 48.85 | 48.20 | 48.42 | 47.74 | -1.07% | 5,974 |
| Jan 21, 2026 | 48.07 | 49.18 | 47.84 | 48.94 | 48.25 | 2.53% | 11,111 |
| Jan 20, 2026 | 47.80 | 48.02 | 47.29 | 47.73 | 47.06 | -0.35% | 5,890 |
| Jan 16, 2026 | 47.78 | 48.25 | 47.30 | 47.90 | 46.95 | 0.74% | 65,366 |
| Jan 15, 2026 | 47.67 | 47.67 | 47.36 | 47.55 | 46.61 | 0.51% | 4,574 |
| Jan 14, 2026 | 47.33 | 47.33 | 46.73 | 47.30 | 46.37 | 1.35% | 8,048 |
| Jan 13, 2026 | 46.47 | 46.67 | 46.05 | 46.67 | 45.75 | -0.58% | 5,412 |
| Jan 12, 2026 | 46.39 | 46.98 | 46.39 | 46.95 | 46.02 | 2.41% | 3,353 |
| Jan 9, 2026 | 45.85 | 46.12 | 45.35 | 45.84 | 44.80 | 1.14% | 3,758 |
| Jan 8, 2026 | 45.00 | 46.35 | 45.00 | 45.33 | 44.30 | 4.78% | 4,537 |
| Jan 7, 2026 | 44.13 | 44.13 | 43.26 | 43.26 | 42.28 | -1.40% | 4,637 |
| Jan 6, 2026 | 43.59 | 44.07 | 43.55 | 43.87 | 42.88 | 2.39% | 4,124 |
| Jan 5, 2026 | 42.87 | 43.20 | 42.72 | 42.85 | 41.88 | 1.88% | 8,846 |
| Jan 2, 2026 | 42.51 | 42.51 | 42.06 | 42.06 | 40.87 | -1.04% | 4,271 |
| Dec 31, 2025 | 42.72 | 42.72 | 42.50 | 42.50 | 41.30 | -0.56% | 2,462 |
| Dec 30, 2025 | 42.25 | 42.85 | 42.25 | 42.74 | 41.53 | -0.14% | 3,656 |
| Dec 29, 2025 | 43.46 | 43.46 | 42.78 | 42.80 | 41.59 | -1.15% | 9,119 |
| Dec 26, 2025 | 43.44 | 43.46 | 43.23 | 43.30 | 41.93 | 0.15% | 8,335 |
| Dec 24, 2025 | 43.00 | 43.49 | 42.98 | 43.23 | 41.87 | 2.32% | 4,267 |
| Dec 23, 2025 | 42.00 | 42.25 | 41.97 | 42.25 | 40.92 | 0.75% | 8,564 |
| Dec 22, 2025 | 42.27 | 42.27 | 41.90 | 41.94 | 40.62 | -1.55% | 7,192 |
| Dec 19, 2025 | 42.52 | 42.60 | 42.25 | 42.60 | 41.06 | -0.03% | 39,245 |
| Dec 18, 2025 | 43.01 | 43.01 | 42.50 | 42.61 | 41.07 | -0.88% | 6,201 |
| Dec 17, 2025 | 43.10 | 43.30 | 42.87 | 42.99 | 41.44 | 0.19% | 3,448 |
| Dec 16, 2025 | 42.79 | 42.91 | 41.97 | 42.91 | 41.36 | 0.03% | 5,677 |
| Dec 15, 2025 | 44.61 | 44.61 | 42.38 | 42.90 | 41.35 | -3.63% | 13,483 |
| Dec 12, 2025 | 44.60 | 44.63 | 43.33 | 44.52 | 42.71 | -0.05% | 18,328 |
| Dec 11, 2025 | 44.00 | 44.70 | 43.73 | 44.54 | 42.73 | 1.09% | 25,211 |
| Dec 10, 2025 | 44.54 | 44.54 | 43.75 | 44.06 | 42.27 | -1.48% | 2,947 |
| Dec 9, 2025 | 44.67 | 44.72 | 44.41 | 44.72 | 42.91 | 0.09% | 5,004 |
| Dec 8, 2025 | 44.85 | 44.85 | 44.50 | 44.68 | 42.87 | -1.61% | 6,654 |
| Dec 5, 2025 | 45.55 | 46.03 | 45.41 | 45.41 | 43.29 | -0.26% | 4,801 |
| Dec 4, 2025 | 45.82 | 45.82 | 45.14 | 45.53 | 43.40 | -3.54% | 13,043 |
| Dec 3, 2025 | 47.02 | 47.30 | 46.95 | 47.20 | 44.99 | -0.02% | 1,456 |
| Dec 2, 2025 | 46.10 | 47.21 | 46.10 | 47.21 | 45.00 | 1.29% | 1,823 |