MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COSW — Roundhill COST WeeklyPay ETF
Cboe BZXRoundhill COST WeeklyPay ETF
$36.95
+0.21(+0.56%)
- O
- 36.77
- H
- 37.01
- L
- 36.58
- V
- 3.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.95
Period Return-25.83%
Period High$50.32
Period Low$35.90
Avg Daily Volume8.4K
Total Trading Days237
COSW — Historical OHLCV Price & Volume Table
Oct 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.77 | $37.01 | $36.58 | $36.95 | +$0.21 | +0.56% | 3,374 | $36.85 | $36.58 $37.01 |
| Oct 1, 2026 | $36.86 | $36.86 | $36.74 | $36.74 | +$0.18 | +0.48% | 1,432 | $36.80 | $36.74 $36.86 |
| Sep 30, 2026 | $37.03 | $37.03 | $36.57 | $36.57 | $-0.65 | -1.75% | 1,226 | $36.96 | $36.57 $37.03 |
| Sep 29, 2026 | $36.94 | $37.26 | $36.69 | $37.22 | +$0.07 | +0.19% | 3,150 | $37.02 | $36.69 $37.26 |
| Sep 28, 2026 | $38.16 | $38.16 | $36.99 | $37.15 | $-0.02 | -0.07% | 2,949 | $37.35 | $36.99 $38.16 |
| Sep 25, 2026 | $36.79 | $37.39 | $36.71 | $37.17 | +$1.15 | +3.19% | 6,444 | $36.66 | $36.71 $37.39 |
| Sep 24, 2026 | $36.57 | $36.57 | $35.97 | $36.02 | $-0.37 | -1.02% | 2,554 | $36.43 | $35.97 $36.57 |
| Sep 23, 2026 | $36.29 | $36.44 | $36.00 | $36.39 | +$0.22 | +0.61% | 1,755 | $36.34 | $36.00 $36.44 |
| Sep 22, 2026 | $36.20 | $36.35 | $36.12 | $36.17 | +$0.06 | +0.16% | 3,548 | $36.28 | $36.12 $36.35 |
| Sep 21, 2026 | $35.91 | $36.11 | $35.90 | $36.11 | $-0.10 | -0.27% | 4,969 | $35.98 | $35.90 $36.11 |
| Sep 18, 2026 | $36.12 | $37.64 | $36.07 | $36.21 | +$0.13 | +0.37% | 10,224 | $36.21 | $36.07 $37.64 |
| Sep 17, 2026 | $35.93 | $36.08 | $35.92 | $36.08 | $-0.00 | -0.01% | 1,362 | $35.94 | $35.92 $36.08 |
| Sep 16, 2026 | $36.40 | $36.40 | $36.08 | $36.08 | $-0.33 | -0.90% | 764 | $36.32 | $36.08 $36.40 |
| Sep 15, 2026 | $36.80 | $36.80 | $36.41 | $36.41 | $-0.81 | -2.19% | 1,945 | $36.74 | $36.41 $36.80 |
| Sep 14, 2026 | $36.56 | $37.36 | $36.56 | $37.22 | +$0.49 | +1.32% | 6,970 | $37.21 | $36.56 $37.36 |
| Sep 11, 2026 | $36.59 | $36.73 | $36.59 | $36.73 | +$0.12 | +0.32% | 1,318 | $36.67 | $36.59 $36.73 |
| Sep 10, 2026 | $36.82 | $36.82 | $36.50 | $36.62 | +$0.00 | +0.01% | 3,264 | $36.68 | $36.50 $36.82 |
| Sep 9, 2026 | $36.55 | $36.61 | $36.48 | $36.61 | $-0.36 | -0.97% | 2,114 | $36.55 | $36.48 $36.61 |
| Sep 8, 2026 | $37.07 | $37.13 | $36.78 | $36.97 | $-0.51 | -1.36% | 5,498 | $37.00 | $36.78 $37.13 |
| Sep 4, 2026 | $37.89 | $37.89 | $37.42 | $37.48 | $-0.44 | -1.16% | 3,832 | $37.54 | $37.42 $37.89 |
| Sep 3, 2026 | $37.65 | $38.14 | $37.65 | $37.92 | $-0.09 | -0.24% | 1,884 | $37.94 | $37.65 $38.14 |
| Sep 2, 2026 | $38.40 | $38.40 | $37.71 | $38.01 | $-0.63 | -1.62% | 5,363 | $38.15 | $37.71 $38.40 |
| Sep 1, 2026 | $38.99 | $38.99 | $38.64 | $38.64 | $-0.23 | -0.59% | 1,493 | $38.89 | $38.64 $38.99 |
| Aug 31, 2026 | $38.97 | $39.05 | $38.87 | $38.87 | $-0.24 | -0.61% | 1,621 | $38.91 | $38.87 $39.05 |
| Aug 28, 2026 | $39.09 | $39.11 | $39.09 | $39.11 | +$0.50 | +1.28% | 1,487 | $39.13 | $39.09 $39.11 |
| Aug 27, 2026 | $39.00 | $39.00 | $38.61 | $38.61 | $-1.06 | -2.67% | 2,748 | $38.86 | $38.61 $39.00 |
| Aug 26, 2026 | $39.98 | $39.98 | $39.63 | $39.67 | $-0.18 | -0.46% | 1,097 | $39.77 | $39.63 $39.98 |
| Aug 25, 2026 | $39.89 | $39.93 | $39.85 | $39.85 | $-0.55 | -1.37% | 2,279 | $39.92 | $39.85 $39.93 |
| Aug 24, 2026 | $39.42 | $40.40 | $39.42 | $40.40 | +$0.98 | +2.49% | 2,550 | $40.05 | $39.42 $40.40 |
| Aug 21, 2026 | $39.10 | $39.45 | $39.10 | $39.42 | +$0.65 | +1.67% | 1,481 | $39.35 | $39.10 $39.45 |