Roundhill COST WeeklyPay ETF (COSW)
BATS: COSW · Real-Time Price · USD
47.90
+0.61 (1.29%)
Mar 6, 2026, 10:46 AM EST - Market open
COSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.20 | 46.20 | 46.20 | 47.44 | - | 0.32% | 2,245 |
| Mar 5, 2026 | 47.83 | 47.83 | 47.00 | 47.29 | 47.29 | -3.08% | 5,111 |
| Mar 4, 2026 | 48.41 | 49.06 | 48.09 | 48.79 | 48.79 | 0.15% | 2,844 |
| Mar 3, 2026 | 48.55 | 49.05 | 48.55 | 48.72 | 48.72 | 0.39% | 1,816 |
| Mar 2, 2026 | 48.98 | 49.17 | 48.49 | 48.53 | 48.53 | -1.20% | 6,180 |
| Feb 27, 2026 | 48.29 | 49.12 | 48.02 | 49.12 | 48.97 | 3.11% | 2,545 |
| Feb 26, 2026 | 47.83 | 47.83 | 47.64 | 47.64 | 47.49 | -1.21% | 1,557 |
| Feb 25, 2026 | 48.37 | 48.37 | 48.08 | 48.22 | 48.07 | -0.56% | 3,080 |
| Feb 24, 2026 | 47.94 | 48.49 | 47.94 | 48.49 | 48.34 | 1.84% | 3,204 |
| Feb 23, 2026 | 47.15 | 47.62 | 47.15 | 47.62 | 47.47 | -0.45% | 1,796 |
| Feb 20, 2026 | 47.82 | 48.00 | 47.67 | 47.83 | 47.41 | -0.44% | 37,435 |
| Feb 19, 2026 | 48.10 | 48.83 | 48.01 | 48.04 | 47.62 | -1.27% | 5,918 |
| Feb 18, 2026 | 49.07 | 49.60 | 48.49 | 48.66 | 48.23 | -1.70% | 4,744 |
| Feb 17, 2026 | 49.51 | 50.32 | 49.50 | 49.50 | 49.06 | -1.08% | 6,954 |
| Feb 13, 2026 | 48.56 | 50.30 | 48.56 | 50.04 | 49.30 | 2.07% | 7,817 |
| Feb 12, 2026 | 48.25 | 49.62 | 48.25 | 49.02 | 48.30 | 1.88% | 5,511 |
| Feb 11, 2026 | 48.37 | 48.37 | 47.86 | 48.12 | 47.41 | 1.09% | 3,257 |
| Feb 10, 2026 | 48.50 | 48.68 | 47.45 | 47.60 | 46.90 | -2.90% | 10,154 |
| Feb 9, 2026 | 49.30 | 49.50 | 45.85 | 49.02 | 48.30 | -0.76% | 3,738 |
| Feb 6, 2026 | 48.84 | 49.40 | 48.70 | 49.40 | 48.54 | 2.07% | 6,224 |
| Feb 5, 2026 | 49.21 | 49.37 | 48.02 | 48.40 | 47.56 | 0.76% | 11,565 |
| Feb 4, 2026 | 48.45 | 48.80 | 48.04 | 48.04 | 47.20 | 0.24% | 3,904 |
| Feb 3, 2026 | 48.10 | 48.60 | 47.92 | 47.92 | 47.09 | 1.44% | 2,023 |
| Feb 2, 2026 | 45.80 | 47.61 | 45.80 | 47.24 | 46.42 | 2.52% | 4,833 |
| Jan 30, 2026 | 45.70 | 46.12 | 45.60 | 46.08 | 45.02 | -1.41% | 5,075 |
| Jan 29, 2026 | 47.64 | 47.64 | 46.73 | 46.74 | 45.66 | -1.28% | 4,043 |
| Jan 28, 2026 | 47.43 | 47.50 | 47.16 | 47.35 | 46.26 | -0.99% | 4,455 |
| Jan 27, 2026 | 47.64 | 47.82 | 47.41 | 47.82 | 46.72 | -0.48% | 3,597 |
| Jan 26, 2026 | 48.92 | 49.06 | 48.05 | 48.05 | 46.94 | -1.50% | 6,279 |
| Jan 23, 2026 | 48.48 | 48.93 | 48.28 | 48.78 | 47.39 | 0.75% | 20,028 |
| Jan 22, 2026 | 48.85 | 48.85 | 48.20 | 48.42 | 47.03 | -1.07% | 5,974 |
| Jan 21, 2026 | 48.07 | 49.18 | 47.84 | 48.94 | 47.54 | 2.53% | 11,111 |
| Jan 20, 2026 | 47.80 | 48.02 | 47.29 | 47.73 | 46.37 | -0.35% | 5,890 |
| Jan 16, 2026 | 47.78 | 48.25 | 47.30 | 47.90 | 46.26 | 0.74% | 65,366 |
| Jan 15, 2026 | 47.67 | 47.67 | 47.36 | 47.55 | 45.92 | 0.51% | 4,574 |
| Jan 14, 2026 | 47.33 | 47.33 | 46.73 | 47.30 | 45.69 | 1.35% | 8,048 |
| Jan 13, 2026 | 46.47 | 46.67 | 46.05 | 46.67 | 45.08 | -0.58% | 5,412 |
| Jan 12, 2026 | 46.39 | 46.98 | 46.39 | 46.95 | 45.34 | 2.41% | 3,353 |
| Jan 9, 2026 | 45.85 | 46.12 | 45.35 | 45.84 | 44.14 | 1.14% | 3,758 |
| Jan 8, 2026 | 45.00 | 46.35 | 45.00 | 45.33 | 43.64 | 4.78% | 4,537 |
| Jan 7, 2026 | 44.13 | 44.13 | 43.26 | 43.26 | 41.66 | -1.40% | 4,637 |
| Jan 6, 2026 | 43.59 | 44.07 | 43.55 | 43.87 | 42.25 | 2.39% | 4,124 |
| Jan 5, 2026 | 42.87 | 43.20 | 42.72 | 42.85 | 41.26 | 1.88% | 8,846 |
| Jan 2, 2026 | 42.51 | 42.51 | 42.06 | 42.06 | 40.26 | -1.04% | 4,271 |
| Dec 31, 2025 | 42.72 | 42.72 | 42.50 | 42.50 | 40.69 | -0.56% | 2,462 |
| Dec 30, 2025 | 42.25 | 42.85 | 42.25 | 42.74 | 40.91 | -0.14% | 3,656 |
| Dec 29, 2025 | 43.46 | 43.46 | 42.78 | 42.80 | 40.97 | -1.15% | 9,119 |
| Dec 26, 2025 | 43.44 | 43.46 | 43.23 | 43.30 | 41.31 | 0.15% | 8,335 |
| Dec 24, 2025 | 43.00 | 43.49 | 42.98 | 43.23 | 41.25 | 2.32% | 4,267 |
| Dec 23, 2025 | 42.00 | 42.25 | 41.97 | 42.25 | 40.32 | 0.75% | 8,564 |
| Dec 22, 2025 | 42.27 | 42.27 | 41.90 | 41.94 | 40.02 | -1.55% | 7,192 |
| Dec 19, 2025 | 42.52 | 42.60 | 42.25 | 42.60 | 40.46 | -0.03% | 39,245 |
| Dec 18, 2025 | 43.01 | 43.01 | 42.50 | 42.61 | 40.47 | -0.88% | 6,201 |
| Dec 17, 2025 | 43.10 | 43.30 | 42.87 | 42.99 | 40.83 | 0.19% | 3,448 |
| Dec 16, 2025 | 42.79 | 42.91 | 41.97 | 42.91 | 40.75 | 0.03% | 5,677 |
| Dec 15, 2025 | 44.61 | 44.61 | 42.38 | 42.90 | 40.74 | -3.63% | 13,483 |
| Dec 12, 2025 | 44.60 | 44.63 | 43.33 | 44.52 | 42.08 | -0.05% | 18,328 |
| Dec 11, 2025 | 44.00 | 44.70 | 43.73 | 44.54 | 42.10 | 1.09% | 25,211 |
| Dec 10, 2025 | 44.54 | 44.54 | 43.75 | 44.06 | 41.65 | -1.48% | 2,947 |
| Dec 9, 2025 | 44.67 | 44.72 | 44.41 | 44.72 | 42.27 | 0.09% | 5,004 |
| Dec 8, 2025 | 44.85 | 44.85 | 44.50 | 44.68 | 42.24 | -1.61% | 6,654 |
| Dec 5, 2025 | 45.55 | 46.03 | 45.41 | 45.41 | 42.65 | -0.26% | 4,801 |
| Dec 4, 2025 | 45.82 | 45.82 | 45.14 | 45.53 | 42.76 | -3.54% | 13,043 |
| Dec 3, 2025 | 47.02 | 47.30 | 46.95 | 47.20 | 44.33 | -0.02% | 1,456 |
| Dec 2, 2025 | 46.10 | 47.21 | 46.10 | 47.21 | 44.34 | 1.29% | 1,823 |
| Dec 1, 2025 | 46.91 | 46.92 | 46.34 | 46.61 | 43.78 | -0.64% | 4,208 |
| Nov 28, 2025 | 46.47 | 46.91 | 46.47 | 46.91 | 43.86 | 0.56% | 2,520 |
| Nov 26, 2025 | 46.14 | 46.80 | 46.14 | 46.65 | 43.61 | 1.84% | 2,441 |
| Nov 25, 2025 | 44.90 | 45.81 | 44.90 | 45.81 | 42.83 | 1.29% | 7,763 |
| Nov 24, 2025 | 45.82 | 45.82 | 45.09 | 45.22 | 42.28 | -6.20% | 6,178 |
| Nov 21, 2025 | 46.26 | 48.21 | 45.97 | 48.21 | 44.81 | 4.96% | 594,693 |
| Nov 20, 2025 | 46.52 | 46.52 | 45.93 | 45.93 | 42.69 | 0.38% | 2,290 |
| Nov 19, 2025 | 45.47 | 45.76 | 44.80 | 45.76 | 42.53 | -0.88% | 8,277 |
| Nov 18, 2025 | 47.22 | 47.29 | 46.01 | 46.16 | 42.91 | -2.10% | 5,180 |
| Nov 17, 2025 | 47.47 | 47.76 | 47.08 | 47.15 | 43.83 | -2.03% | 6,456 |
| Nov 14, 2025 | 47.72 | 48.65 | 47.72 | 48.13 | 44.45 | -0.30% | 6,395 |
| Nov 13, 2025 | 47.04 | 48.44 | 47.04 | 48.28 | 44.58 | 1.37% | 2,467 |
| Nov 12, 2025 | 47.50 | 47.73 | 47.50 | 47.63 | 43.98 | -0.07% | 2,042 |
| Nov 11, 2025 | 47.75 | 47.75 | 47.60 | 47.66 | 44.01 | -0.21% | 3,221 |
| Nov 10, 2025 | 48.02 | 48.02 | 47.40 | 47.76 | 44.10 | -0.92% | 2,991 |
| Nov 7, 2025 | 49.11 | 49.11 | 48.20 | 48.20 | 44.31 | -0.20% | 4,408 |
| Nov 6, 2025 | 49.45 | 49.45 | 47.94 | 48.30 | 44.40 | -1.73% | 1,592 |
| Nov 5, 2025 | 49.36 | 49.45 | 48.95 | 49.15 | 45.18 | -0.45% | 2,412 |
| Nov 4, 2025 | 49.10 | 49.45 | 48.86 | 49.37 | 45.39 | 1.06% | 4,409 |
| Nov 3, 2025 | 48.15 | 48.85 | 47.75 | 48.85 | 44.91 | 1.88% | 3,154 |
| Oct 31, 2025 | 48.07 | 48.41 | 47.78 | 47.95 | 43.85 | -1.00% | 9,974 |
| Oct 30, 2025 | 48.36 | 48.55 | 47.90 | 48.43 | 44.30 | 0.95% | 2,469 |
| Oct 29, 2025 | 49.10 | 49.10 | 47.80 | 47.98 | 43.88 | -1.45% | 6,499 |
| Oct 28, 2025 | 49.47 | 49.47 | 48.44 | 48.68 | 44.52 | -0.64% | 3,994 |
| Oct 27, 2025 | 49.18 | 49.23 | 48.77 | 49.00 | 44.81 | -0.35% | 10,825 |
| Oct 24, 2025 | 50.27 | 50.27 | 49.15 | 49.17 | 44.97 | -1.31% | 7,968 |