Roundhill COST WeeklyPay ETF (COSW)
BATS: COSW · Real-Time Price · USD
48.21
+2.28 (4.96%)
At close: Nov 21, 2025, 4:00 PM EST
46.31
-1.90 (-3.94%)
After-hours: Nov 21, 2025, 8:00 PM EST
COSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 46.46 | 48.21 | 46.20 | 48.21 | 48.21 | 4.96% | 5,710 |
| Nov 20, 2025 | 46.52 | 46.52 | 45.93 | 45.93 | 45.93 | 0.38% | 2,290 |
| Nov 19, 2025 | 45.47 | 45.76 | 44.80 | 45.76 | 45.76 | -0.88% | 8,277 |
| Nov 18, 2025 | 47.22 | 47.29 | 46.01 | 46.16 | 46.16 | -2.10% | 5,180 |
| Nov 17, 2025 | 47.47 | 47.76 | 47.08 | 47.15 | 47.15 | -2.03% | 6,456 |
| Nov 14, 2025 | 47.72 | 48.65 | 47.72 | 48.13 | 47.82 | -0.30% | 6,395 |
| Nov 13, 2025 | 47.04 | 48.44 | 47.04 | 48.28 | 47.96 | 1.37% | 2,467 |
| Nov 12, 2025 | 47.50 | 47.73 | 47.50 | 47.63 | 47.32 | -0.07% | 2,042 |
| Nov 11, 2025 | 47.75 | 47.75 | 47.60 | 47.66 | 47.35 | -0.21% | 3,221 |
| Nov 10, 2025 | 48.02 | 48.02 | 47.40 | 47.76 | 47.45 | -0.92% | 2,991 |
| Nov 7, 2025 | 49.11 | 49.11 | 48.20 | 48.20 | 47.68 | -0.20% | 4,408 |
| Nov 6, 2025 | 49.45 | 49.45 | 47.94 | 48.30 | 47.77 | -1.73% | 1,592 |
| Nov 5, 2025 | 49.36 | 49.45 | 48.95 | 49.15 | 48.61 | -0.45% | 2,412 |
| Nov 4, 2025 | 49.10 | 49.45 | 48.86 | 49.37 | 48.83 | 1.06% | 4,409 |
| Nov 3, 2025 | 48.15 | 48.85 | 47.75 | 48.85 | 48.32 | 1.88% | 3,154 |
| Oct 31, 2025 | 48.07 | 48.41 | 47.78 | 47.95 | 47.18 | -1.00% | 9,974 |
| Oct 30, 2025 | 48.36 | 48.55 | 47.90 | 48.43 | 47.66 | 0.95% | 2,469 |
| Oct 29, 2025 | 49.10 | 49.10 | 47.80 | 47.98 | 47.21 | -1.45% | 6,499 |
| Oct 28, 2025 | 49.47 | 49.47 | 48.44 | 48.68 | 47.90 | -0.64% | 3,994 |
| Oct 27, 2025 | 49.18 | 49.23 | 48.77 | 49.00 | 48.21 | -0.35% | 10,825 |
| Oct 24, 2025 | 50.27 | 50.27 | 49.15 | 49.17 | 48.38 | -1.31% | 7,968 |