TrueShares S&P Autocallable High Income ETF (PAYH)
BATS: PAYH · Real-Time Price · USD
24.06
+0.07 (0.30%)
Feb 19, 2026, 4:00 PM EST - Market closed
PAYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 24.19 | 24.20 | 24.06 | 24.06 | 24.06 | 0.32% | 3,635 |
| Feb 18, 2026 | 24.03 | 24.03 | 23.99 | 23.99 | 23.99 | 0.19% | 285 |
| Feb 17, 2026 | 23.97 | 23.98 | 23.94 | 23.94 | 23.94 | 0.31% | 760 |
| Feb 13, 2026 | 23.99 | 23.99 | 23.87 | 23.87 | 23.87 | -2.23% | 622 |
| Feb 12, 2026 | 24.61 | 24.61 | 24.41 | 24.41 | 24.41 | -1.08% | 1,392 |
| Feb 11, 2026 | 24.78 | 24.78 | 24.64 | 24.68 | 24.68 | 0.17% | 2,965 |
| Feb 10, 2026 | 24.78 | 24.81 | 24.64 | 24.64 | 24.64 | -0.30% | 970 |
| Feb 9, 2026 | 24.63 | 24.72 | 24.56 | 24.71 | 24.71 | 1.85% | 3,677 |
| Feb 6, 2026 | 24.24 | 24.26 | 24.05 | 24.26 | 24.26 | -0.08% | 2,667 |
| Feb 5, 2026 | 24.30 | 24.39 | 24.28 | 24.28 | 24.28 | -1.20% | 3,603 |
| Feb 4, 2026 | 24.46 | 24.66 | 24.42 | 24.57 | 24.57 | -0.67% | 4,608 |
| Feb 3, 2026 | 24.72 | 24.74 | 24.72 | 24.74 | 24.74 | -0.04% | 816 |
| Feb 2, 2026 | 24.56 | 24.80 | 24.56 | 24.75 | 24.75 | 1.23% | 4,075 |
| Jan 30, 2026 | 24.44 | 24.54 | 24.34 | 24.45 | 24.45 | -3.08% | 4,769 |
| Jan 29, 2026 | 24.99 | 25.23 | 24.90 | 25.23 | 24.91 | -0.11% | 17,996 |
| Jan 28, 2026 | 25.21 | 25.33 | 25.20 | 25.25 | 24.94 | 0.73% | 27,897 |
| Jan 27, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.76 | 0.44% | 103 |
| Jan 26, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.65 | 0.39% | 304 |
| Jan 23, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.55 | 0.21% | 7 |
| Jan 22, 2026 | 24.85 | 24.92 | 24.81 | 24.81 | 24.50 | 1.39% | 2,634 |
| Jan 21, 2026 | 24.52 | 24.52 | 24.41 | 24.47 | 24.16 | -1.81% | 1,039 |
| Jan 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.61 | -1.26% | 17 |
| Jan 16, 2026 | 25.30 | 25.30 | 25.24 | 25.24 | 24.92 | -0.09% | 454 |
| Jan 15, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.95 | 0.19% | 76 |
| Jan 14, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.90 | -0.32% | 34 |
| Jan 13, 2026 | 25.49 | 25.49 | 25.29 | 25.29 | 24.98 | 0.03% | 610 |
| Jan 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.97 | 0.53% | 4 |
| Jan 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.84 | 0.28% | 26 |
| Jan 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.77 | -0.08% | 43 |
| Jan 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.79 | 0.20% | 1 |
| Jan 6, 2026 | 25.12 | 25.12 | 25.05 | 25.05 | 24.74 | 0.79% | 197 |
| Jan 5, 2026 | 24.85 | 24.86 | 24.85 | 24.86 | 24.54 | -0.56% | 2,037 |
| Jan 2, 2026 | 25.08 | 25.08 | 24.99 | 25.00 | 24.68 | 0.51% | 551 |
| Dec 31, 2025 | 24.96 | 24.96 | 24.87 | 24.87 | 24.56 | -0.59% | 203 |