Roundhill COST WeeklyPay ETF (COSW)

BATS: COSW · Real-Time Price · USD

39.73

+0.57 (1.46%)

At close: Jul 24, 2026, 4:00 PM EDT

39.54

-0.19 (-0.48%)

After-hours: Jul 24, 2026, 8:00 PM EDT

COSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	39.40	39.73	39.40	39.73	39.73	1.45%	4,215
Jul 23, 2026	38.86	39.16	38.86	39.16	39.16	-0.28%	2,052
Jul 22, 2026	39.06	39.27	39.06	39.27	39.27	-0.21%	563
Jul 21, 2026	39.21	39.40	39.21	39.36	39.35	-0.95%	2,144
Jul 20, 2026	39.73	39.91	39.51	39.73	39.73	-0.59%	4,297
Jul 17, 2026	40.49	40.50	39.86	40.07	39.97	-0.57%	5,511
Jul 16, 2026	39.52	40.30	39.52	40.30	40.20	3.90%	5,054
Jul 15, 2026	39.31	39.31	38.79	38.79	38.69	-0.83%	2,472
Jul 14, 2026	39.00	39.11	39.00	39.11	39.01	-0.68%	2,846
Jul 13, 2026	40.02	40.02	38.94	39.38	39.28	1.43%	5,846
Jul 10, 2026	38.82	39.02	38.82	39.00	38.72	0.24%	7,140
Jul 9, 2026	39.72	39.72	38.57	38.91	38.63	-4.96%	16,547
Jul 8, 2026	41.13	41.13	40.94	40.94	40.65	0.73%	1,536
Jul 7, 2026	40.78	41.53	40.64	40.64	40.35	-0.34%	2,429
Jul 6, 2026	40.60	40.78	40.39	40.78	40.49	-0.11%	3,571
Jul 2, 2026	39.72	41.00	39.72	41.00	40.54	3.42%	3,630
Jul 1, 2026	39.72	39.75	39.58	39.64	39.20	-1.50%	3,841
Jun 30, 2026	40.59	40.59	40.20	40.25	39.79	-1.35%	4,355
Jun 29, 2026	40.56	40.80	40.56	40.80	40.34	-0.60%	1,462
Jun 26, 2026	41.41	41.45	41.15	41.15	40.58	0.79%	2,026
Jun 25, 2026	40.75	40.83	40.56	40.83	40.26	-2.05%	3,398
Jun 24, 2026	41.30	41.71	41.30	41.68	41.10	0.24%	3,382
Jun 23, 2026	41.78	41.90	41.40	41.59	41.00	0.79%	7,274
Jun 22, 2026	40.31	41.28	40.31	41.26	40.68	-0.07%	11,356
Jun 18, 2026	41.60	41.60	41.26	41.50	40.71	-1.65%	5,215
Jun 17, 2026	42.89	42.89	42.07	42.20	41.40	-2.58%	2,952
Jun 16, 2026	43.10	43.38	42.89	43.32	42.49	0.97%	5,726
Jun 15, 2026	42.60	43.16	42.60	42.90	42.08	-0.63%	3,419
Jun 12, 2026	42.94	43.40	42.84	43.40	42.35	0.87%	2,979
Jun 11, 2026	42.96	43.50	42.96	43.03	41.98	-0.95%	3,029
Jun 10, 2026	42.57	43.44	42.57	43.44	42.39	1.77%	2,616
Jun 9, 2026	42.95	43.34	42.58	42.68	41.65	-0.69%	5,588
Jun 8, 2026	42.80	43.06	42.80	42.98	41.93	0.23%	5,362
Jun 5, 2026	43.95	44.07	42.94	42.94	41.84	0.14%	5,896
Jun 4, 2026	43.57	43.87	42.75	42.88	41.78	1.32%	6,218
Jun 3, 2026	42.22	42.65	42.22	42.32	41.23	0.92%	8,229
Jun 2, 2026	41.24	42.00	41.24	41.93	40.86	1.00%	5,130
Jun 1, 2026	41.96	41.96	41.23	41.52	40.45	-1.49%	9,016
May 29, 2026	44.33	44.33	41.72	42.31	41.06	-4.84%	17,283
May 28, 2026	44.79	44.83	44.37	44.47	43.15	-1.07%	6,075
May 27, 2026	44.60	45.23	44.60	44.95	43.62	0.19%	4,398
May 26, 2026	46.59	46.59	44.44	44.86	43.54	-2.84%	8,281
May 22, 2026	47.30	47.31	46.04	46.46	44.81	-2.45%	8,948
May 21, 2026	48.04	48.13	47.16	47.62	45.94	-2.91%	6,055
May 20, 2026	49.90	49.90	49.05	49.05	47.32	-2.02%	4,067
May 19, 2026	49.21	50.09	49.14	50.06	48.29	2.00%	12,382
May 18, 2026	48.49	49.19	47.73	49.08	47.34	3.14%	9,260
May 15, 2026	47.36	47.78	47.36	47.78	45.90	0.91%	2,300
May 14, 2026	46.95	47.35	46.94	47.35	45.49	0.86%	2,021
May 13, 2026	46.07	46.95	46.07	46.95	45.10	1.19%	2,587