Roundhill COST WeeklyPay ETF (COSW)

BATS: COSW · Real-Time Price · USD

40.78

-0.22 (-0.54%)

At close: Jul 6, 2026, 4:00 PM EDT

40.70

-0.08 (-0.20%)

After-hours: Jul 6, 2026, 8:00 PM EDT

COSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	40.60	40.78	40.39	40.78	40.78	-0.11%	3,571
Jul 2, 2026	39.72	41.00	39.72	41.00	40.83	3.42%	3,630
Jul 1, 2026	39.72	39.75	39.58	39.64	39.48	-1.50%	3,841
Jun 30, 2026	40.59	40.59	40.20	40.25	40.08	-1.35%	4,355
Jun 29, 2026	40.56	40.80	40.56	40.80	40.62	-0.60%	1,462
Jun 26, 2026	41.41	41.45	41.15	41.15	40.87	0.79%	2,026
Jun 25, 2026	40.75	40.83	40.56	40.83	40.55	-2.05%	3,398
Jun 24, 2026	41.30	41.71	41.30	41.68	41.39	0.24%	3,382
Jun 23, 2026	41.78	41.90	41.40	41.59	41.30	0.79%	7,274
Jun 22, 2026	40.31	41.28	40.31	41.26	40.97	-0.07%	11,356
Jun 18, 2026	41.60	41.60	41.26	41.50	41.00	-1.65%	5,215
Jun 17, 2026	42.89	42.89	42.07	42.20	41.69	-2.58%	2,952
Jun 16, 2026	43.10	43.38	42.89	43.32	42.80	0.97%	5,726
Jun 15, 2026	42.60	43.16	42.60	42.90	42.38	-0.63%	3,419
Jun 12, 2026	42.94	43.40	42.84	43.40	42.65	0.87%	2,979
Jun 11, 2026	42.96	43.50	42.96	43.03	42.28	-0.95%	3,029
Jun 10, 2026	42.57	43.44	42.57	43.44	42.69	1.77%	2,616
Jun 9, 2026	42.95	43.34	42.58	42.68	41.94	-0.69%	5,588
Jun 8, 2026	42.80	43.06	42.80	42.98	42.23	0.23%	5,362
Jun 5, 2026	43.95	44.07	42.94	42.94	42.14	0.14%	5,896
Jun 4, 2026	43.57	43.87	42.75	42.88	42.08	1.32%	6,218
Jun 3, 2026	42.22	42.65	42.22	42.32	41.53	0.92%	8,229
Jun 2, 2026	41.24	42.00	41.24	41.93	41.15	1.00%	5,130
Jun 1, 2026	41.96	41.96	41.23	41.52	40.74	-1.49%	9,016
May 29, 2026	44.33	44.33	41.72	42.31	41.36	-4.84%	17,283
May 28, 2026	44.79	44.83	44.37	44.47	43.46	-1.07%	6,075
May 27, 2026	44.60	45.23	44.60	44.95	43.93	0.19%	4,398
May 26, 2026	46.59	46.59	44.44	44.86	43.85	-2.84%	8,281
May 22, 2026	47.30	47.31	46.04	46.46	45.13	-2.45%	8,948
May 21, 2026	48.04	48.13	47.16	47.62	46.27	-2.91%	6,055
May 20, 2026	49.90	49.90	49.05	49.05	47.65	-2.02%	4,067
May 19, 2026	49.21	50.09	49.14	50.06	48.64	2.00%	12,382
May 18, 2026	48.49	49.19	47.73	49.08	47.68	3.14%	9,260
May 15, 2026	47.36	47.78	47.36	47.78	46.23	0.91%	2,300
May 14, 2026	46.95	47.35	46.94	47.35	45.81	0.86%	2,021
May 13, 2026	46.07	46.95	46.07	46.95	45.43	1.19%	2,587
May 12, 2026	45.38	46.40	45.38	46.40	44.89	2.82%	3,054
May 11, 2026	45.17	45.19	44.50	45.13	43.66	-0.92%	3,506
May 8, 2026	45.98	46.37	45.75	45.75	44.07	-0.61%	4,296
May 7, 2026	44.06	46.03	44.06	46.03	44.34	1.89%	2,234
May 6, 2026	45.62	45.62	45.02	45.18	43.52	-2.29%	4,523
May 5, 2026	46.34	46.43	46.24	46.24	44.53	0.38%	1,940
May 4, 2026	45.74	46.49	45.61	46.06	44.36	-0.05%	5,076
May 1, 2026	46.83	47.27	46.01	46.31	44.39	-0.45%	3,745
Apr 30, 2026	45.67	46.52	45.67	46.52	44.59	2.32%	8,781
Apr 29, 2026	44.92	45.46	44.74	45.46	43.57	0.60%	3,751
Apr 28, 2026	45.44	45.44	44.89	45.19	43.31	-0.68%	6,527
Apr 27, 2026	45.96	46.30	45.50	45.50	43.61	-1.51%	4,974
Apr 24, 2026	46.16	46.44	46.13	46.41	44.28	-0.20%	5,674
Apr 23, 2026	46.41	46.55	46.41	46.50	44.37	1.00%	1,880