Roundhill COST WeeklyPay ETF (NY:COSW)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 07, 2026	44.13	44.13	43.26	43.26	4,637	-0.61(-1.40%)
Jan 06, 2026	43.59	44.07	43.55	43.87	4,124	+1.02(+2.39%)
Jan 05, 2026	42.87	43.20	42.72	42.85	8,846	+0.79(+1.88%)
Jan 02, 2026	42.51	42.51	42.06	42.06	4,271	-0.44(-1.04%)
Dec 31, 2025	42.72	42.72	42.50	42.50	2,462	-0.24(-0.56%)
Dec 30, 2025	42.25	42.85	42.25	42.74	3,625	-0.06(-0.14%)
Dec 29, 2025	43.46	43.46	42.78	42.80	9,119	-0.50(-1.15%)
Dec 26, 2025	43.44	43.46	43.23	43.30	8,335	+0.06(+0.15%)
Dec 24, 2025	42.99	43.49	42.98	43.23	4,267	+0.98(+2.32%)
Dec 23, 2025	42.00	42.25	41.97	42.25	8,564	+0.31(+0.75%)
Dec 22, 2025	42.27	42.27	41.90	41.94	7,175	-0.46(-1.08%)
Dec 19, 2025	42.32	42.40	42.05	42.40	39,433	-0.01(-0.02%)
Dec 18, 2025	42.80	42.80	42.30	42.41	6,230	-0.38(-0.89%)
Dec 17, 2025	42.89	43.09	42.66	42.79	3,434	+0.08(+0.19%)
Dec 16, 2025	42.59	42.70	41.77	42.70	5,703	+0.01(+0.02%)
Dec 15, 2025	44.40	44.40	42.17	42.69	13,518	-1.41(-3.19%)
Dec 12, 2025	44.18	44.21	42.92	44.10	18,501	-0.02(-0.05%)
Dec 11, 2025	43.59	44.28	43.32	44.12	25,437	+0.48(+1.09%)
Dec 10, 2025	44.11	44.12	43.34	43.65	2,969	-0.66(-1.48%)
Dec 09, 2025	44.25	44.30	43.99	44.30	5,051	+0.04(+0.09%)
Dec 08, 2025	44.43	44.43	44.08	44.26	6,716	-0.43(-0.97%)
Dec 05, 2025	44.83	45.31	44.70	44.70	4,877	-0.12(-0.26%)
Dec 04, 2025	45.10	45.10	44.43	44.81	13,145	-1.64(-3.54%)
Dec 03, 2025	46.27	46.56	46.21	46.46	1,477	-0.01(-0.02%)
Dec 02, 2025	45.38	46.47	45.38	46.47	1,852	+0.59(+1.29%)
Dec 01, 2025	46.17	46.18	45.61	45.88	4,265	-0.09(-0.19%)
Nov 28, 2025	45.53	45.96	45.53	45.96	2,571	+0.25(+0.56%)
Nov 26, 2025	45.21	45.86	45.21	45.71	2,491	+0.83(+1.84%)
Nov 25, 2025	43.99	44.88	43.99	44.88	7,922	+0.57(+1.29%)
Nov 24, 2025	44.89	44.89	44.18	44.31	6,305	-2.65(-5.64%)
Nov 21, 2025	45.06	46.96	44.78	46.96	610,517	+2.22(+4.96%)
Nov 20, 2025	45.31	45.31	44.74	44.74	2,350	+0.17(+0.38%)
Nov 19, 2025	44.29	44.57	43.64	44.57	8,497	-0.39(-0.88%)
Nov 18, 2025	46.00	46.06	44.82	44.97	5,346	-0.97(-2.10%)
Nov 17, 2025	46.24	46.52	45.86	45.93	6,626	-0.65(-1.39%)
Nov 14, 2025	46.18	47.08	46.18	46.58	6,607	-0.14(-0.30%)
Nov 13, 2025	45.53	46.88	45.53	46.72	2,549	+0.63(+1.37%)
Nov 12, 2025	45.97	46.19	45.97	46.09	2,109	-0.03(-0.07%)
Nov 11, 2025	46.21	46.21	46.07	46.12	3,328	-0.10(-0.21%)
Nov 10, 2025	46.47	46.47	45.87	46.22	3,090	-0.22(-0.48%)
Nov 07, 2025	47.32	47.32	46.44	46.44	4,575	-0.09(-0.20%)
Nov 06, 2025	47.64	47.64	46.19	46.53	1,633	-0.82(-1.73%)
Nov 05, 2025	47.56	47.64	47.16	47.35	2,503	-0.21(-0.45%)
Nov 04, 2025	47.31	47.64	47.08	47.56	4,576	+0.50(+1.06%)