Roundhill COST WeeklyPay ETF (NY:COSW)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	48.84	49.40	48.70	49.40	6,215	+1.00(+2.07%)
Feb 05, 2026	49.21	49.37	48.02	48.40	11,563	+0.36(+0.76%)
Feb 04, 2026	48.44	48.80	48.04	48.04	3,904	+0.11(+0.24%)
Feb 03, 2026	48.10	48.60	47.92	47.92	2,023	+0.68(+1.44%)
Feb 02, 2026	45.80	47.61	45.80	47.24	4,833	+1.16(+2.52%)
Jan 30, 2026	45.70	46.12	45.60	46.08	5,075	-0.66(-1.42%)
Jan 29, 2026	47.64	47.64	46.73	46.74	4,043	-0.61(-1.28%)
Jan 28, 2026	47.43	47.50	47.16	47.35	4,455	-0.47(-0.99%)
Jan 27, 2026	47.64	47.82	47.41	47.82	3,589	-0.23(-0.48%)
Jan 26, 2026	48.92	49.05	48.05	48.05	6,268	-0.45(-0.93%)
Jan 23, 2026	48.20	48.65	48.00	48.50	20,144	+0.36(+0.75%)
Jan 22, 2026	48.57	48.56	47.92	48.14	6,001	-0.52(-1.07%)
Jan 21, 2026	47.79	48.90	47.56	48.66	11,165	+1.20(+2.53%)
Jan 20, 2026	47.52	47.74	47.02	47.46	5,924	+0.11(+0.23%)
Jan 16, 2026	47.23	47.70	46.76	47.35	66,124	+0.35(+0.74%)
Jan 15, 2026	47.12	47.12	46.82	47.00	4,566	+0.24(+0.51%)
Jan 14, 2026	46.79	46.79	46.19	46.76	8,037	+0.62(+1.35%)
Jan 13, 2026	45.94	46.14	45.53	46.14	5,474	-0.27(-0.59%)
Jan 12, 2026	45.85	46.44	45.85	46.41	3,391	+1.23(+2.72%)
Jan 09, 2026	45.19	45.45	44.70	45.18	3,812	+0.51(+1.14%)
Jan 08, 2026	44.35	45.68	44.35	44.67	4,603	+2.04(+4.77%)
Jan 07, 2026	43.49	43.49	42.64	42.64	4,704	-0.60(-1.40%)
Jan 06, 2026	42.96	43.43	42.92	43.24	4,184	+1.01(+2.39%)
Jan 05, 2026	42.25	42.58	42.10	42.23	8,975	+1.02(+2.48%)
Jan 02, 2026	41.65	41.65	41.21	41.21	4,358	-0.43(-1.04%)
Dec 31, 2025	41.86	41.86	41.64	41.64	2,512	-0.23(-0.56%)
Dec 30, 2025	41.40	41.98	41.40	41.88	3,699	-0.06(-0.14%)
Dec 29, 2025	42.58	42.58	41.92	41.94	9,306	-0.35(-0.83%)
Dec 26, 2025	42.43	42.45	42.22	42.29	8,533	+0.06(+0.15%)
Dec 24, 2025	41.99	42.48	41.98	42.22	4,368	+0.96(+2.32%)
Dec 23, 2025	41.02	41.27	40.99	41.27	8,768	+0.31(+0.75%)
Dec 22, 2025	41.28	41.28	40.92	40.96	7,346	-0.45(-1.08%)
Dec 19, 2025	41.33	41.41	41.07	41.41	40,374	-0.01(-0.02%)
Dec 18, 2025	41.81	41.81	41.31	41.42	6,379	-0.37(-0.88%)
Dec 17, 2025	41.89	42.09	41.67	41.79	3,516	+0.08(+0.19%)
Dec 16, 2025	41.59	41.71	40.80	41.71	5,839	+0.01(+0.02%)
Dec 15, 2025	43.36	43.36	41.19	41.70	13,841	-1.37(-3.19%)
Dec 12, 2025	43.15	43.18	41.92	43.07	18,942	-0.02(-0.05%)
Dec 11, 2025	42.57	43.25	42.31	43.09	26,044	+0.47(+1.09%)
Dec 10, 2025	43.08	43.09	42.33	42.63	3,040	-0.64(-1.48%)
Dec 09, 2025	43.22	43.27	42.97	43.27	5,171	+0.04(+0.09%)
Dec 08, 2025	43.39	43.39	43.06	43.23	6,877	-0.42(-0.97%)
Dec 05, 2025	43.79	44.25	43.65	43.65	4,994	-0.12(-0.26%)
Dec 04, 2025	44.05	44.05	43.39	43.77	13,459	-1.61(-3.54%)
Dec 03, 2025	45.19	45.47	45.13	45.37	1,512	-0.01(-0.02%)
Dec 02, 2025	44.32	45.38	44.32	45.38	1,896	+0.58(+1.29%)