Roundhill COST WeeklyPay ETF (COSW)

BATS: COSW · Real-Time Price · USD

45.19

-0.31 (-0.68%)

At close: Apr 28, 2026, 4:00 PM EDT

45.10

-0.09 (-0.20%)

After-hours: Apr 28, 2026, 8:00 PM EDT

COSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.50	45.50	44.95	45.04	45.04	-1.02%	173
Apr 27, 2026	45.96	46.30	45.50	45.50	45.50	-1.95%	4,973
Apr 24, 2026	46.16	46.44	46.13	46.41	46.20	-0.19%	5,674
Apr 23, 2026	46.41	46.55	46.41	46.50	46.29	1.00%	1,880
Apr 22, 2026	45.81	46.11	45.81	46.04	45.83	-0.19%	3,558
Apr 21, 2026	45.66	46.12	45.22	46.12	45.92	1.02%	2,683
Apr 20, 2026	45.25	46.23	45.25	45.66	45.46	-0.65%	2,782
Apr 17, 2026	45.00	45.96	44.80	45.96	45.59	1.49%	5,316
Apr 16, 2026	45.06	45.57	45.02	45.28	44.92	0.33%	4,933
Apr 15, 2026	44.37	45.14	44.37	45.13	44.77	1.08%	2,452
Apr 14, 2026	44.46	44.77	44.23	44.65	44.29	-0.83%	6,663
Apr 13, 2026	45.72	45.72	44.90	45.02	44.66	-2.59%	12,975
Apr 10, 2026	47.54	47.79	46.07	46.22	45.55	-4.07%	12,497
Apr 9, 2026	47.83	48.34	47.83	48.18	47.48	0.35%	3,179
Apr 8, 2026	46.60	48.20	46.60	48.01	47.31	2.06%	6,893
Apr 7, 2026	47.90	47.90	46.88	47.04	46.36	-0.79%	3,444
Apr 6, 2026	46.24	47.42	46.24	47.42	46.73	0.37%	3,108
Apr 2, 2026	47.16	47.34	46.93	47.24	46.30	1.68%	5,611
Apr 1, 2026	46.41	46.59	46.28	46.46	45.54	0.56%	3,097
Mar 31, 2026	46.92	47.00	45.95	46.20	45.28	-0.54%	15,590
Mar 30, 2026	45.10	46.91	45.10	46.45	45.53	0.91%	3,529
Mar 27, 2026	45.87	46.03	45.66	46.03	44.98	0.83%	5,188
Mar 26, 2026	45.33	45.65	45.33	45.65	44.61	0.56%	1,481
Mar 25, 2026	45.16	45.57	45.16	45.40	44.36	0.03%	2,057
Mar 24, 2026	44.60	45.63	44.60	45.39	44.35	0.73%	5,384
Mar 23, 2026	45.32	45.65	44.91	45.06	44.03	-0.92%	6,547
Mar 20, 2026	45.58	46.00	45.00	45.48	44.20	-0.11%	35,377
Mar 19, 2026	46.26	46.26	45.51	45.53	44.24	-1.05%	19,908
Mar 18, 2026	46.90	46.90	46.01	46.01	44.71	-1.98%	2,033
Mar 17, 2026	47.77	47.77	46.94	46.94	45.61	-0.78%	5,877
Mar 16, 2026	47.76	47.76	47.01	47.31	45.97	-0.94%	5,883
Mar 13, 2026	47.59	48.02	47.52	47.76	46.21	0.38%	22,558
Mar 12, 2026	46.67	47.69	46.67	47.58	46.04	1.45%	8,888
Mar 11, 2026	47.02	47.17	45.70	46.90	45.38	-0.70%	6,565
Mar 10, 2026	47.10	47.91	47.10	47.23	45.70	-0.98%	9,727
Mar 9, 2026	47.60	47.87	46.88	47.70	46.15	-1.75%	15,532
Mar 6, 2026	46.20	48.55	46.20	48.55	46.11	2.67%	37,198
Mar 5, 2026	47.83	47.83	47.00	47.29	44.91	-3.08%	5,111
Mar 4, 2026	48.41	49.06	48.09	48.79	46.33	0.15%	2,844
Mar 3, 2026	48.55	49.05	48.55	48.72	46.26	0.39%	1,816
Mar 2, 2026	48.98	49.17	48.49	48.53	46.09	-1.20%	6,180
Feb 27, 2026	48.29	49.12	48.02	49.12	46.50	3.11%	2,545
Feb 26, 2026	47.83	47.83	47.64	47.64	45.10	-1.21%	1,557
Feb 25, 2026	48.37	48.37	48.08	48.22	45.65	-0.56%	3,080
Feb 24, 2026	47.94	48.49	47.94	48.49	45.91	1.84%	3,204
Feb 23, 2026	47.15	47.62	47.15	47.62	45.08	-0.45%	1,796
Feb 20, 2026	47.82	48.00	47.67	47.83	45.02	-0.44%	37,435
Feb 19, 2026	48.10	48.83	48.01	48.04	45.22	-1.27%	5,918
Feb 18, 2026	49.07	49.60	48.49	48.66	45.80	-1.70%	4,744
Feb 17, 2026	49.51	50.32	49.50	49.50	46.59	-1.08%	6,954
Feb 13, 2026	48.56	50.30	48.56	50.04	46.82	2.07%	7,817
Feb 12, 2026	48.25	49.62	48.25	49.02	45.87	1.88%	5,511
Feb 11, 2026	48.37	48.37	47.86	48.12	45.02	1.09%	3,257
Feb 10, 2026	48.50	48.68	47.45	47.60	44.54	-2.90%	10,154
Feb 9, 2026	49.30	49.50	45.85	49.02	45.87	-0.76%	3,738
Feb 6, 2026	48.84	49.40	48.70	49.40	46.10	2.07%	6,224
Feb 5, 2026	49.21	49.37	48.02	48.40	45.16	0.76%	11,565
Feb 4, 2026	48.45	48.80	48.04	48.04	44.82	0.24%	3,904
Feb 3, 2026	48.10	48.60	47.92	47.92	44.72	1.44%	2,023
Feb 2, 2026	45.80	47.61	45.80	47.24	44.08	2.52%	4,833
Jan 30, 2026	45.70	46.12	45.60	46.08	42.75	-1.41%	5,075
Jan 29, 2026	47.64	47.64	46.73	46.74	43.37	-1.28%	4,043
Jan 28, 2026	47.43	47.50	47.16	47.35	43.93	-0.99%	4,455
Jan 27, 2026	47.64	47.82	47.41	47.82	44.37	-0.48%	3,597
Jan 26, 2026	48.92	49.06	48.05	48.05	44.58	-1.50%	6,279
Jan 23, 2026	48.48	48.93	48.28	48.78	45.00	0.75%	20,028
Jan 22, 2026	48.85	48.85	48.20	48.42	44.67	-1.07%	5,974
Jan 21, 2026	48.07	49.18	47.84	48.94	45.15	2.53%	11,111
Jan 20, 2026	47.80	48.02	47.29	47.73	44.03	-0.35%	5,890
Jan 16, 2026	47.78	48.25	47.30	47.90	43.93	0.74%	65,366
Jan 15, 2026	47.67	47.67	47.36	47.55	43.61	0.51%	4,574
Jan 14, 2026	47.33	47.33	46.73	47.30	43.39	1.35%	8,048
Jan 13, 2026	46.47	46.67	46.05	46.67	42.81	-0.58%	5,412
Jan 12, 2026	46.39	46.98	46.39	46.95	43.06	2.41%	3,353
Jan 9, 2026	45.85	46.12	45.35	45.84	41.92	1.14%	3,758
Jan 8, 2026	45.00	46.35	45.00	45.33	41.45	4.78%	4,537
Jan 7, 2026	44.13	44.13	43.26	43.26	39.56	-1.40%	4,637
Jan 6, 2026	43.59	44.07	43.55	43.87	40.12	2.39%	4,124
Jan 5, 2026	42.87	43.20	42.72	42.85	39.18	1.88%	8,846
Jan 2, 2026	42.51	42.51	42.06	42.06	38.24	-1.04%	4,271
Dec 31, 2025	42.72	42.72	42.50	42.50	38.64	-0.56%	2,462
Dec 30, 2025	42.25	42.85	42.25	42.74	38.85	-0.14%	3,656
Dec 29, 2025	43.46	43.46	42.78	42.80	38.91	-1.15%	9,119
Dec 26, 2025	43.44	43.46	43.23	43.30	39.23	0.15%	8,335
Dec 24, 2025	43.00	43.49	42.98	43.23	39.18	2.32%	4,267
Dec 23, 2025	42.00	42.25	41.97	42.25	38.29	0.75%	8,564
Dec 22, 2025	42.27	42.27	41.90	41.94	38.00	-1.55%	7,192
Dec 19, 2025	42.52	42.60	42.25	42.60	38.42	-0.03%	39,245
Dec 18, 2025	43.01	43.01	42.50	42.61	38.43	-0.88%	6,201
Dec 17, 2025	43.10	43.30	42.87	42.99	38.77	0.19%	3,448
Dec 16, 2025	42.79	42.91	41.97	42.91	38.70	0.03%	5,677
Dec 15, 2025	44.61	44.61	42.38	42.90	38.69	-3.63%	13,483
Dec 12, 2025	44.60	44.63	43.33	44.52	39.96	-0.05%	18,328
Dec 11, 2025	44.00	44.70	43.73	44.54	39.98	1.09%	25,211
Dec 10, 2025	44.54	44.54	43.75	44.06	39.55	-1.48%	2,947
Dec 9, 2025	44.67	44.72	44.41	44.72	40.15	0.09%	5,004
Dec 8, 2025	44.85	44.85	44.50	44.68	40.11	-1.61%	6,654
Dec 5, 2025	45.55	46.03	45.41	45.41	40.50	-0.26%	4,801
Dec 4, 2025	45.82	45.82	45.14	45.53	40.61	-3.54%	13,043
Dec 3, 2025	47.02	47.30	46.95	47.20	42.10	-0.02%	1,456