Roundhill COST WeeklyPay ETF (COSW)
BATS: COSW · Real-Time Price · USD
45.41
-0.12 (-0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
COSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.55 | 46.03 | 45.41 | 45.41 | 45.41 | -0.26% | 4,801 |
| Dec 4, 2025 | 45.82 | 45.82 | 45.14 | 45.53 | 45.53 | -3.54% | 13,043 |
| Dec 3, 2025 | 47.02 | 47.30 | 46.95 | 47.20 | 47.20 | -0.02% | 1,456 |
| Dec 2, 2025 | 46.10 | 47.21 | 46.10 | 47.21 | 47.21 | 1.29% | 1,823 |
| Dec 1, 2025 | 46.91 | 46.92 | 46.34 | 46.61 | 46.61 | -0.64% | 4,208 |
| Nov 28, 2025 | 46.47 | 46.91 | 46.47 | 46.91 | 46.70 | 0.56% | 2,520 |
| Nov 26, 2025 | 46.14 | 46.80 | 46.14 | 46.65 | 46.44 | 1.84% | 2,441 |
| Nov 25, 2025 | 44.90 | 45.81 | 44.90 | 45.81 | 45.60 | 1.29% | 7,763 |
| Nov 24, 2025 | 45.82 | 45.82 | 45.09 | 45.22 | 45.02 | -6.20% | 6,178 |
| Nov 21, 2025 | 46.26 | 48.21 | 45.97 | 48.21 | 47.71 | 4.96% | 594,693 |
| Nov 20, 2025 | 46.52 | 46.52 | 45.93 | 45.93 | 45.45 | 0.38% | 2,290 |
| Nov 19, 2025 | 45.47 | 45.76 | 44.80 | 45.76 | 45.28 | -0.88% | 8,277 |
| Nov 18, 2025 | 47.22 | 47.29 | 46.01 | 46.16 | 45.68 | -2.10% | 5,180 |
| Nov 17, 2025 | 47.47 | 47.76 | 47.08 | 47.15 | 46.66 | -2.03% | 6,456 |
| Nov 14, 2025 | 47.72 | 48.65 | 47.72 | 48.13 | 47.32 | -0.30% | 6,395 |
| Nov 13, 2025 | 47.04 | 48.44 | 47.04 | 48.28 | 47.47 | 1.37% | 2,467 |
| Nov 12, 2025 | 47.50 | 47.73 | 47.50 | 47.63 | 46.83 | -0.07% | 2,042 |
| Nov 11, 2025 | 47.75 | 47.75 | 47.60 | 47.66 | 46.86 | -0.21% | 3,221 |
| Nov 10, 2025 | 48.02 | 48.02 | 47.40 | 47.76 | 46.95 | -0.92% | 2,991 |
| Nov 7, 2025 | 49.11 | 49.11 | 48.20 | 48.20 | 47.18 | -0.20% | 4,408 |
| Nov 6, 2025 | 49.45 | 49.45 | 47.94 | 48.30 | 47.27 | -1.73% | 1,592 |
| Nov 5, 2025 | 49.36 | 49.45 | 48.95 | 49.15 | 48.11 | -0.45% | 2,412 |
| Nov 4, 2025 | 49.10 | 49.45 | 48.86 | 49.37 | 48.32 | 1.06% | 4,409 |
| Nov 3, 2025 | 48.15 | 48.85 | 47.75 | 48.85 | 47.82 | 1.88% | 3,154 |
| Oct 31, 2025 | 48.07 | 48.41 | 47.78 | 47.95 | 46.69 | -1.00% | 9,974 |
| Oct 30, 2025 | 48.36 | 48.55 | 47.90 | 48.43 | 47.16 | 0.95% | 2,469 |
| Oct 29, 2025 | 49.10 | 49.10 | 47.80 | 47.98 | 46.72 | -1.45% | 6,499 |
| Oct 28, 2025 | 49.47 | 49.47 | 48.44 | 48.68 | 47.41 | -0.64% | 3,994 |
| Oct 27, 2025 | 49.18 | 49.23 | 48.77 | 49.00 | 47.71 | -0.35% | 10,825 |
| Oct 24, 2025 | 50.27 | 50.27 | 49.15 | 49.17 | 47.88 | -1.31% | 7,968 |