Stock listing

CBOE:COSW Roundhill COST WeeklyPay ETF Stock

Follow Roundhill COST WeeklyPay ETF into a list and get an email when it puts out news.

Share price · CBOE:COSW

$41.78 USD +1.13 (+2.8%)

Close on Nov 2, 2026

Past year -14.5% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $41.04 – $41.80 USDNov 2, 2026
Volume: 4,085 sharesNov 2, 2026
52-week range: $35.90 – $50.32 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $112,826 USDMedian day 2,300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:COSW · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$41.78	+1.134	+2.8%	$41.04	$41.80	$41.04	4,085
Fri, Oct 30	$40.65	+0.937	+2.4%	$40.69	$41.05	$40.62	6,011
Thu, Oct 29	$39.71	+0.683	+1.7%	$39.52	$39.78	$39.39	2,109
Wed, Oct 28	$39.03	-0.563	-1.4%	$39.16	$39.25	$39.03	4,254
Tue, Oct 27	$39.59	-0.635	-1.6%	$39.86	$39.86	$39.50	1,849
Mon, Oct 26	$40.23	-0.166	-0.4%	$40.56	$40.56	$40.04	3,616
Fri, Oct 23	$40.39	-0.679	-1.7%	$41.50	$41.50	$40.34	5,600
Thu, Oct 22	$41.07	+0.899	+2.2%	$40.37	$41.07	$40.37	5,700
Wed, Oct 21	$40.17	+0.284	+0.7%	$39.76	$40.17	$39.76	1,000
Tue, Oct 20	$39.89	-0.126	-0.3%	$40.07	$40.07	$39.89	2,400
Mon, Oct 19	$40.02	+0.086	+0.2%	$39.38	$40.02	$39.38	2,200
Fri, Oct 16	$39.93	+0.514	+1.3%	$39.69	$40.10	$39.69	3,500
Thu, Oct 15	$39.42	-0.119	-0.3%	$40.40	$40.73	$39.42	4,600
Wed, Oct 14	$39.54	+1.24	+3.2%	$38.80	$39.54	$38.80	4,700
Tue, Oct 13	$38.30	-0.322	-0.8%	$38.38	$38.44	$38.25	2,100
Mon, Oct 12	$38.62	+0.546	+1.4%	$38.22	$38.63	$38.22	2,400
Fri, Oct 9	$38.07	-0.05	-0.1%	$38.08	$38.08	$37.89	1,300
Thu, Oct 8	$38.12	+0.256	+0.7%	$37.93	$38.28	$37.93	1,500
Wed, Oct 7	$37.87	+0.345	+0.9%	$37.83	$38.10	$37.80	2,200
Tue, Oct 6	$37.52	+0.59	+1.6%	$37.13	$37.52	$37.13	800
Mon, Oct 5	$36.93	-0.02	-0.1%	$36.65	$36.93	$36.65	700
Fri, Oct 2	$36.95	+0.207	+0.6%	$36.77	$37.01	$36.58	3,400
Thu, Oct 1	$36.74	+0.175	+0.5%	$36.86	$36.86	$36.74	1,400
Wed, Sep 30	$36.57	-0.649	-1.7%	$37.03	$37.03	$36.57	1,200
Tue, Sep 29	$37.22	+0.072	+0.2%	$36.94	$37.26	$36.69	3,100
Mon, Sep 28	$37.15	-0.025	-0.1%	$38.16	$38.16	$36.99	2,900
Fri, Sep 25	$37.17	+1.15	+3.2%	$36.79	$37.39	$36.71	6,400
Thu, Sep 24	$36.02	-0.37	-1.0%	$36.57	$36.57	$35.97	2,500
Wed, Sep 23	$36.39	+0.22	+0.6%	$36.29	$36.44	$36.00	1,800
Tue, Sep 22	$36.17	+0.058	+0.2%	$36.20	$36.35	$36.12	3,500
Mon, Sep 21	$36.11	-0.098	-0.3%	$35.91	$36.11	$35.90	4,900
Fri, Sep 18	$36.21	+0.134	+0.4%	$36.12	$37.64	$36.07	10,200
Thu, Sep 17	$36.08	-0.003	0.0%	$35.93	$36.08	$35.92	1,400
Wed, Sep 16	$36.08	-0.326	-0.9%	$36.40	$36.40	$36.08	800
Tue, Sep 15	$36.41	-0.815	-2.2%	$36.80	$36.80	$36.41	1,900
Mon, Sep 14	$37.22	+0.485	+1.3%	$36.56	$37.36	$36.56	7,000
Fri, Sep 11	$36.74	+0.119	+0.3%	$36.59	$36.74	$36.59	1,300
Thu, Sep 10	$36.62	+0.003	0.0%	$36.82	$36.82	$36.50	3,300
Wed, Sep 9	$36.61	-0.357	-1.0%	$36.55	$36.61	$36.48	2,100
Tue, Sep 8	$36.97	-0.508	-1.4%	$37.07	$37.13	$36.78	5,500
Fri, Sep 4	$37.48	-0.439	-1.2%	$37.89	$37.89	$37.42	3,800
Thu, Sep 3	$37.92	-0.093	-0.2%	$37.65	$38.14	$37.65	1,900
Wed, Sep 2	$38.01	-0.626	-1.6%	$38.40	$38.40	$37.71	5,400
Tue, Sep 1	$38.64	-0.229	-0.6%	$38.99	$38.99	$38.64	1,500
Mon, Aug 31	$38.87	-0.24	-0.6%	$38.97	$39.05	$38.87	1,600
Fri, Aug 28	$39.11	+0.495	+1.3%	$39.09	$39.11	$39.09	1,500
Thu, Aug 27	$38.61	-1.058	-2.7%	$39.00	$39.00	$38.61	2,700
Wed, Aug 26	$39.67	-0.182	-0.5%	$39.98	$39.98	$39.63	1,100
Tue, Aug 25	$39.85	-0.552	-1.4%	$39.89	$39.93	$39.85	2,300
Mon, Aug 24	$40.40	+0.981	+2.5%	$39.42	$40.40	$39.42	2,500
Fri, Aug 21	$39.42	+0.648	+1.7%	$39.10	$39.45	$39.10	1,500
Thu, Aug 20	$38.77	-1.128	-2.8%	$38.45	$39.09	$38.45	6,900
Wed, Aug 19	$39.90	-0.26	-0.6%	$40.68	$40.68	$39.90	1,400
Tue, Aug 18	$40.16	+0.433	+1.1%	$40.45	$40.45	$40.14	2,800
Mon, Aug 17	$39.73	-0.577	-1.4%	$39.74	$39.74	$39.57	2,300
Fri, Aug 14	$40.31	-0.049	-0.1%	$40.44	$40.44	$40.31	1,800
Thu, Aug 13	$40.35	+0.644	+1.6%	$39.89	$40.35	$39.89	900
Wed, Aug 12	$39.71	+0.217	+0.5%	$39.37	$39.75	$39.37	1,400
Tue, Aug 11	$39.49	-0.366	-0.9%	$39.40	$39.49	$39.34	1,100
Mon, Aug 10	$39.86	+0.029	+0.1%	$39.50	$39.86	$39.50	2,200
Fri, Aug 7	$39.83	-0.118	-0.3%	$38.73	$39.90	$38.73	3,400
Thu, Aug 6	$39.95	+0.303	+0.8%	$39.83	$39.95	$39.71	2,200
Wed, Aug 5	$39.65	-0.215	-0.5%	$39.55	$39.67	$39.42	3,200
Tue, Aug 4	$39.86	-0.39	-1.0%	$39.37	$39.91	$39.37	3,100
Mon, Aug 3	$40.25	+0.05	+0.1%	$40.56	$40.56	$39.94	4,400

Ticker: CBOE:COSW
Asset type: ETF
Sector: Financials
Industry: Investment companies & funds
Exchange: CBOE
Currency: USD

Roundhill COST WeeklyPay ETF on 6ix

What it is: Exchange-traded fund (ETF)
Sector: Financials
Industry: Investment companies & funds