Dark

COSW
Roundhill COST WeeklyPay ETF
stock BATS ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

40.20USD-0.099%(-0.04)3,064

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 8:45:30 AM EDT

40.50USD+0.746%(+0.30)177

After-hours

Aug 3, 2026 4:10:30 PM EDT

40.25USD+0.125%(+0.05)2

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	39.3700	39.9100	39.3700	39.8595	-0.971%	3,064	0.000%
2026-08-03	40.5550	40.5550	39.9400	40.2502	+0.125%	4,431	-0.971%
2026-07-31	39.7100	40.4000	39.5900	40.2000	-0.589%	2,558	-0.847%
2026-07-30	40.9900	40.9900	40.3200	40.4382	-2.302%	1,682	-1.431%
2026-07-29	41.3600	41.5900	41.3599	41.3911	+0.787%	2,337	-3.700%
2026-07-28	41.9800	42.0600	41.0680	41.0680	+1.881%	3,920	-2.943%
2026-07-27	40.2250	40.3097	40.1150	40.3097	+1.457%	1,778	-1.117%
2026-07-24	39.4000	39.7310	39.4000	39.7310	+1.449%	4,216	+0.323%
2026-07-23	38.8600	39.1636	38.8600	39.1636	-0.275%	2,053	+1.777%
2026-07-22	39.0601	39.2716	39.0601	39.2716	-0.211%	563	+1.497%
2026-07-21	39.2100	39.4001	39.2100	39.3548	-0.948%	2,145	+1.282%
2026-07-20	39.7300	39.9100	39.5100	39.7313	-0.849%	4,298	+0.323%
2026-07-17	40.4900	40.5000	39.8600	40.0716	-0.567%	5,512	-0.529%
2026-07-16	39.5200	40.3003	39.5200	40.3003	+3.901%	5,054	-1.094%
2026-07-15	39.3100	39.3100	38.7873	38.7873	-0.825%	2,473	+2.764%
2026-07-14	39.0000	39.1100	39.0000	39.1100	-0.684%	2,846	+1.916%
2026-07-13	40.0200	40.0200	38.9400	39.3793	+0.975%	5,846	+1.219%
2026-07-10	38.8200	39.0155	38.8200	38.9989	+0.237%	7,141	+2.207%
2026-07-09	39.7200	39.7200	38.5688	38.9067	-4.961%	16,548	+2.449%
2026-07-08	41.1250	41.1250	40.9375	40.9375	+0.726%	1,536	-2.633%
2026-07-07	40.7800	41.5300	40.6426	40.6426	-0.337%	2,430	-1.927%
2026-07-06	40.6000	40.7800	40.3900	40.7800	-0.537%	3,571	-2.257%
2026-07-02	39.7200	41.0000	39.7200	41.0000	+3.420%	3,631	-2.782%
2026-07-01	39.7201	39.7500	39.5800	39.6440	-1.499%	3,841	+0.544%
2026-06-30	40.5900	40.5900	40.2000	40.2473	-1.347%	4,355	-0.964%
2026-06-29	40.5600	40.7969	40.5600	40.7969	-0.867%	1,462	-2.298%
2026-06-26	41.4100	41.4500	41.1539	41.1539	+0.793%	2,026	-3.145%
2026-06-25	40.7500	40.8300	40.5550	40.8300	-2.049%	3,398	-2.377%
2026-06-24	41.3000	41.7100	41.3000	41.6841	+0.235%	3,383	-4.377%
2026-06-23	41.7800	41.9000	41.4000	41.5862	+0.791%	7,274	-4.152%
2026-06-22	40.3100	41.2800	40.3100	41.2600	-0.585%	11,357	-3.394%
2026-06-18	41.6000	41.6000	41.2600	41.5026	-1.654%	5,216	-3.959%
2026-06-17	42.8900	42.8900	42.0700	42.2008	-2.576%	2,953	-5.548%
2026-06-16	43.1000	43.3800	42.8900	43.3166	+0.972%	5,726	-7.981%
2026-06-15	42.6000	43.1600	42.6000	42.8995	-1.153%	3,420	-7.086%
2026-06-12	42.9349	43.4000	42.8400	43.4000	+0.871%	2,979	-8.158%
2026-06-11	42.9600	43.5000	42.9600	43.0253	-0.949%	3,030	-7.358%
2026-06-10	42.5700	43.4374	42.5700	43.4374	+1.775%	2,617	-8.237%
2026-06-09	42.9500	43.3400	42.5800	42.6800	-0.687%	5,589	-6.608%
2026-06-08	42.8000	43.0600	42.7999	42.9753	+0.084%	5,363	-7.250%
2026-06-05	43.9500	44.0700	42.9391	42.9391	+0.142%	5,897	-7.172%
2026-06-04	43.5650	43.8700	42.7500	42.8781	+1.324%	6,219	-7.040%
2026-06-03	42.2200	42.6500	42.2200	42.3178	+0.922%	8,230	-5.809%
2026-06-02	41.2400	42.0000	41.2400	41.9311	+0.998%	5,130	-4.940%
2026-06-01	41.9600	41.9600	41.2338	41.5168	-1.879%	9,016	-3.992%
2026-05-29	44.3300	44.3300	41.7200	42.3119	-4.842%	17,283	-5.796%
2026-05-28	44.7900	44.8300	44.3700	44.4648	-1.071%	6,075	-10.357%
2026-05-27	44.6000	45.2250	44.6000	44.9460	+0.192%	4,398	-11.317%
2026-05-26	46.5900	46.5900	44.4400	44.8600	-3.433%	8,281	-11.147%
2026-05-22	47.3000	47.3100	46.0400	46.4548	-2.453%	8,948	-14.197%
2026-05-21	48.0400	48.1300	47.1550	47.6230	-2.909%	6,055	-16.302%
2026-05-20	49.9000	49.9000	49.0500	49.0500	-2.024%	4,067	-18.737%
2026-05-19	49.2100	50.0900	49.1400	50.0631	+2.003%	12,383	-20.381%
2026-05-18	48.4900	49.1900	47.7300	49.0799	+2.719%	9,261	-18.787%
2026-05-15	47.3550	47.7807	47.3550	47.7807	+0.906%	2,300	-16.578%
2026-05-14	46.9500	47.3515	46.9350	47.3515	+0.856%	2,022	-15.822%
2026-05-13	46.0700	46.9497	46.0700	46.9497	+1.191%	2,587	-15.102%
2026-05-12	45.3800	46.3973	45.3800	46.3973	+2.821%	3,055	-14.091%
2026-05-11	45.1700	45.1900	44.5000	45.1245	-1.367%	3,507	-11.668%
2026-05-08	45.9800	46.3700	45.7500	45.7500	-0.613%	4,296	-12.875%
2026-05-07	44.0600	46.0324	44.0600	46.0324	+1.892%	2,235	-13.410%
2026-05-06	45.6200	45.6200	45.0220	45.1775	-2.289%	4,523	-11.771%
2026-05-05	46.3350	46.4300	46.2357	46.2357	+0.383%	1,941	-13.791%
2026-05-04	45.7400	46.4900	45.6099	46.0594	-0.544%	5,077	-13.461%
2026-05-01	46.8300	47.2650	46.0101	46.3113	-0.449%	3,745	-13.931%
2026-04-30	45.6700	46.5200	45.6700	46.5200	+2.324%	8,781	-14.317%
2026-04-29	44.9200	45.4635	44.7400	45.4635	+0.603%	3,751	-12.326%
2026-04-28	45.4400	45.4400	44.8901	45.1912	-0.684%	6,527	-11.798%
2026-04-27	45.9600	46.2950	45.5025	45.5025	-1.948%	4,975	-12.402%
2026-04-24	46.1584	46.4400	46.1304	46.4065	-0.195%	5,674	-14.108%
2026-04-23	46.4100	46.5500	46.4100	46.4972	+1.004%	1,880	-14.275%
2026-04-22	45.8100	46.1050	45.8100	46.0352	-0.191%	3,559	-13.415%
2026-04-21	45.6600	46.1232	45.2200	46.1232	+1.022%	2,683	-13.580%
2026-04-20	45.2500	46.2344	45.2500	45.6567	-0.653%	2,782	-12.697%
2026-04-17	45.0000	45.9566	44.8000	45.9566	+1.492%	5,317	-13.267%
2026-04-16	45.0600	45.5710	45.0210	45.2811	+0.335%	4,934	-11.973%
2026-04-15	44.3700	45.1350	44.3700	45.1300	+1.085%	2,453	-11.678%
2026-04-14	44.4600	44.7700	44.2250	44.6458	-0.833%	6,664	-10.721%
2026-04-13	45.7200	45.7200	44.9000	45.0208	-2.588%	12,976	-11.464%
2026-04-10	47.5400	47.7900	46.0700	46.2168	-4.072%	12,498	-13.755%
2026-04-09	47.8300	48.3400	47.8300	48.1788	+0.352%	3,180	-17.268%
2026-04-08	46.6000	48.1999	46.6000	48.0097	+2.063%	6,893	-16.976%
2026-04-07	47.9000	47.9000	46.8843	47.0391	-0.794%	3,444	-15.263%
2026-04-06	46.2400	47.4154	46.2400	47.4154	+0.371%	3,108	-15.936%
2026-04-02	47.1600	47.3350	46.9300	47.2400	+1.683%	5,612	-15.623%
2026-04-01	46.4100	46.5900	46.2800	46.4579	+0.558%	3,097	-14.203%
2026-03-31	46.9150	47.0000	45.9450	46.2000	-0.538%	15,590	-13.724%
2026-03-30	45.1000	46.9100	45.1000	46.4500	+0.913%	3,529	-14.188%
2026-03-27	45.8700	46.0299	45.6600	46.0299	+0.827%	5,188	-13.405%
2026-03-26	45.3300	45.6522	45.3300	45.6522	+0.556%	1,482	-12.689%
2026-03-25	45.1600	45.5650	45.1600	45.4000	+0.030%	2,058	-12.204%
2026-03-24	44.6000	45.6300	44.6000	45.3866	+0.725%	5,385	-12.178%
2026-03-23	45.3200	45.6500	44.9100	45.0600	-0.923%	6,547	-11.541%
2026-03-20	45.5800	46.0000	45.0000	45.4800	-0.110%	35,378	-12.358%
2026-03-19	46.2600	46.2600	45.5100	45.5301	-1.045%	19,909	-12.455%
2026-03-18	46.9000	46.9000	46.0111	46.0111	-1.979%	2,033	-13.370%
2026-03-17	47.7700	47.7700	46.9354	46.9400	-0.784%	5,878	-15.084%
2026-03-16	47.7600	47.7600	47.0050	47.3108	-0.942%	5,884	-15.750%
2026-03-13	47.5900	48.0167	47.5200	47.7609	+0.380%	22,559	-16.544%
2026-03-12	46.6700	47.6900	46.6700	47.5800	+1.449%	8,889	-16.226%
2026-03-11	47.0200	47.1700	45.7012	46.9002	-0.698%	6,566	-15.012%
2026-03-10	47.1000	47.9100	47.1000	47.2300	-0.983%	9,728	-15.606%
2026-03-09	47.6000	47.8700	46.8750	47.6987	-1.753%	15,533	-16.435%
2026-03-06	46.1950	48.5500	46.1950	48.5500	+2.666%	37,198	-17.900%
2026-03-05	47.8300	47.8300	47.0000	47.2892	-3.076%	5,112	-15.711%
2026-03-04	48.4100	49.0600	48.0900	48.7899	+0.149%	2,844	-18.304%
2026-03-03	48.5500	49.0499	48.5500	48.7174	+0.389%	1,817	-18.182%
2026-03-02	48.9800	49.1650	48.4901	48.5284	-1.199%	6,181	-17.864%
2026-02-27	48.2894	49.1175	48.0210	49.1175	+3.106%	2,546	-18.849%
2026-02-26	47.8300	47.8300	47.6377	47.6377	-1.208%	1,558	-16.328%
2026-02-25	48.3700	48.3700	48.0800	48.2200	-0.557%	3,080	-17.338%
2026-02-24	47.9400	48.4900	47.9400	48.4900	+1.838%	3,204	-17.799%
2026-02-23	47.1500	47.6150	47.1500	47.6150	-0.450%	1,797	-16.288%
2026-02-20	47.8200	48.0000	47.6695	47.8300	-0.437%	37,435	-16.664%
2026-02-19	48.1000	48.8300	48.0100	48.0400	-1.271%	5,918	-17.029%
2026-02-18	49.0700	49.6000	48.4908	48.6583	-1.699%	4,744	-18.083%
2026-02-17	49.5100	50.3200	49.4995	49.4995	-1.080%	6,954	-19.475%
2026-02-13	48.5600	50.2950	48.5600	50.0400	+2.074%	7,817	-20.345%
2026-02-12	48.2500	49.6200	48.2500	49.0232	+1.877%	5,511	-18.693%
2026-02-11	48.3700	48.3700	47.8600	48.1200	+1.092%	3,257	-17.166%
2026-02-10	48.5000	48.6835	47.4500	47.6000	-2.903%	10,154	-16.262%
2026-02-09	49.3000	49.5000	45.8501	49.0230	-0.763%	3,738	-18.692%
2026-02-06	48.8400	49.4000	48.7000	49.4000	+2.066%	6,224	-19.313%
2026-02-05	49.2100	49.3700	48.0201	48.4000	+0.759%	11,565	-17.646%
2026-02-04	48.4450	48.8000	48.0356	48.0356	+0.236%	3,904	-17.021%
2026-02-03	48.1000	48.6000	47.9223	47.9223	+1.444%	2,023	-16.825%
2026-02-02	45.8000	47.6100	45.8000	47.2400	+2.521%	4,833	-15.623%
2026-01-30	45.6966	46.1199	45.6000	46.0785	-1.415%	5,075	-13.497%
2026-01-29	47.6400	47.6400	46.7300	46.7400	-1.280%	4,043	-14.721%
2026-01-28	47.4296	47.5000	47.1600	47.3461	-0.991%	4,455	-15.812%
2026-01-27	47.6399	47.8200	47.4100	47.8200	-0.479%	3,597	-16.647%
2026-01-26	48.9200	49.0550	48.0500	48.0500	-1.505%	6,279	-17.046%
2026-01-23	48.4812	48.9332	48.2801	48.7840	+0.752%	20,028	-18.294%
2026-01-22	48.8463	48.8463	48.2000	48.4200	-1.069%	5,974	-17.680%
2026-01-21	48.0700	49.1800	47.8350	48.9433	+2.534%	11,111	-18.560%
2026-01-20	47.8000	48.0150	47.2900	47.7336	-0.347%	5,890	-16.496%
2026-01-16	47.7750	48.2500	47.3000	47.9000	+0.742%	65,366	-16.786%
2026-01-15	47.6690	47.6690	47.3600	47.5470	+0.515%	4,574	-16.168%
2026-01-14	47.3327	47.3327	46.7300	47.3035	+1.352%	8,048	-15.737%
2026-01-13	46.4690	46.6725	46.0539	46.6725	-0.585%	5,412	-14.597%
2026-01-12	46.3850	46.9750	46.3850	46.9472	+2.412%	3,353	-15.097%
2026-01-09	45.8500	46.1199	45.3500	45.8415	+1.138%	3,668	-13.049%
2026-01-08	45.0000	46.3500	45.0000	45.3256	+4.775%	4,537	-12.060%
2026-01-07	44.1300	44.1300	43.2600	43.2600	-1.397%	4,637	-7.861%
2026-01-06	43.5900	44.0700	43.5500	43.8731	+2.388%	4,124	-9.148%
2026-01-05	42.8700	43.2000	42.7175	42.8500	+1.878%	8,746	-6.979%
2026-01-02	42.5100	42.5100	42.0600	42.0600	-1.039%	4,271	-5.232%
2025-12-31	42.7190	42.7190	42.5018	42.5018	-0.557%	2,462	-6.217%
2025-12-30	42.2500	42.8500	42.2500	42.7400	-0.140%	3,656	-6.740%
2025-12-29	43.4600	43.4600	42.7800	42.8000	-1.147%	9,119	-6.870%
2025-12-26	43.4400	43.4600	43.2300	43.2964	+0.150%	8,335	-7.938%
2025-12-24	42.9950	43.4900	42.9774	43.2317	+2.321%	4,267	-7.800%
2025-12-23	42.0000	42.2510	41.9700	42.2510	+0.748%	8,564	-5.660%
2025-12-22	42.2668	42.2668	41.9000	41.9375	-1.555%	7,092	-4.955%
2025-12-19	42.5199	42.6000	42.2500	42.6000	-0.025%	39,245	-6.433%
2025-12-18	43.0100	43.0100	42.4988	42.6106	-0.885%	6,201	-6.456%
2025-12-17	43.1000	43.3000	42.8700	42.9911	+0.189%	3,448	-7.284%
2025-12-16	42.7900	42.9100	41.9700	42.9100	+0.025%	5,677	-7.109%
2025-12-15	44.6100	44.6100	42.3750	42.8994	-3.634%	13,483	-7.086%
2025-12-12	44.6000	44.6300	43.3301	44.5171	-0.051%	18,328	-10.462%
2025-12-11	44.0000	44.6999	43.7301	44.5400	+1.093%	25,211	-10.509%
2025-12-10	44.5350	44.5350	43.7500	44.0584	-1.484%	2,947	-9.530%
2025-12-09	44.6700	44.7223	44.4100	44.7223	+0.092%	5,004	-10.873%
2025-12-08	44.8500	44.8500	44.5000	44.6811	-1.604%	6,654	-10.791%
2025-12-05	45.5500	46.0300	45.4096	45.4096	-0.264%	4,801	-12.222%
2025-12-04	45.8230	45.8230	45.1400	45.5296	-3.538%	13,043	-12.454%
2025-12-03	47.0145	47.2990	46.9500	47.1994	-0.021%	1,456	-15.551%
2025-12-02	46.1000	47.2092	46.1000	47.2092	+1.286%	1,823	-15.568%
2025-12-01	46.9100	46.9200	46.3400	46.6100	-0.640%	4,208	-14.483%
2025-11-28	46.4718	46.9100	46.4718	46.9100	+0.557%	2,520	-15.030%
2025-11-26	46.1400	46.8000	46.1400	46.6500	+1.844%	2,441	-14.556%
2025-11-25	44.9000	45.8052	44.9000	45.8052	+1.287%	7,763	-12.980%
2025-11-24	45.8165	45.8165	45.0900	45.2232	-6.195%	6,178	-11.861%
2025-11-21	46.2600	48.2100	45.9700	48.2100	+4.964%	594,693	-17.321%
2025-11-20	46.5200	46.5200	45.9300	45.9300	+0.377%	2,290	-13.217%
2025-11-19	45.4700	45.7574	44.8000	45.7574	-0.877%	8,277	-12.889%
2025-11-18	47.2180	47.2900	46.0100	46.1624	-2.101%	5,180	-13.654%
2025-11-17	47.4710	47.7600	47.0813	47.1533	-2.028%	6,456	-15.468%
2025-11-14	47.7200	48.6500	47.7200	48.1292	-0.304%	6,395	-17.182%
2025-11-13	47.0400	48.4400	47.0400	48.2760	+1.367%	2,467	-17.434%
2025-11-12	47.5000	47.7299	47.5000	47.6250	-0.067%	2,042	-16.306%
2025-11-11	47.7500	47.7500	47.6000	47.6568	-0.206%	3,221	-16.361%
2025-11-10	48.0200	48.0200	47.4000	47.7551	-0.923%	2,991	-16.534%
2025-11-07	49.1100	49.1100	48.2000	48.2000	-0.196%	4,408	-17.304%
2025-11-06	49.4500	49.4500	47.9400	48.2947	-1.735%	1,592	-17.466%
2025-11-05	49.3600	49.4500	48.9500	49.1473	-0.447%	2,412	-18.898%
2025-11-04	49.1000	49.4500	48.8601	49.3680	+1.060%	4,409	-19.260%
2025-11-03	48.1500	48.8500	47.7500	48.8500	+1.883%	3,154	-18.404%
2025-10-31	48.0656	48.4055	47.7804	47.9473	-0.999%	9,974	-16.868%
2025-10-30	48.3550	48.5500	47.9000	48.4313	+0.947%	2,469	-17.699%
2025-10-29	49.1000	49.1000	47.8030	47.9768	-1.447%	6,499	-16.919%
2025-10-28	49.4700	49.4700	48.4400	48.6813	-0.640%	3,994	-18.122%
2025-10-27	49.1800	49.2300	48.7726	48.9950	-0.348%	10,825	-18.646%
2025-10-24	50.2700	50.2700	49.1500	49.1663	-1.310%	7,968	-18.929%
2025-10-23	49.6900	49.9300	49.4000	49.8188	0.000%	8,251	-19.991%

.dark-mode .TC2TR6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TC2TR6{ color: #333333; background-color: white; border: 2px solid #333333; }COSWRoundhill COST WeeklyPay ETFstock BATS ETF

COSW
Roundhill COST WeeklyPay ETF
stock BATS ETF