TrueShares S&P Autocallable High Income ETF (PAYH)
BATS: PAYH · Real-Time Price · USD
25.23
-0.03 (-0.11%)
At close: Jan 29, 2026, 4:00 PM EST
25.23
0.00 (0.00%)
After-hours: Jan 29, 2026, 8:00 PM EST
PAYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 24.99 | 25.19 | 24.95 | 25.19 | 25.19 | -0.25% | 2,416 |
| Jan 28, 2026 | 25.21 | 25.33 | 25.20 | 25.25 | 25.25 | 0.73% | 27,897 |
| Jan 27, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.44% | 103 |
| Jan 26, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | 0.39% | 304 |
| Jan 23, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.21% | 7 |
| Jan 22, 2026 | 24.85 | 24.92 | 24.81 | 24.81 | 24.81 | 1.39% | 2,634 |
| Jan 21, 2026 | 24.52 | 24.52 | 24.41 | 24.47 | 24.47 | -1.81% | 1,039 |
| Jan 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.26% | 17 |
| Jan 16, 2026 | 25.30 | 25.30 | 25.24 | 25.24 | 25.24 | -0.09% | 454 |
| Jan 15, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.19% | 76 |
| Jan 14, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.32% | 34 |
| Jan 13, 2026 | 25.49 | 25.49 | 25.29 | 25.29 | 25.29 | 0.03% | 610 |
| Jan 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.53% | 4 |
| Jan 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.28% | 26 |
| Jan 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.08% | 43 |
| Jan 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | 1 |
| Jan 6, 2026 | 25.12 | 25.12 | 25.05 | 25.05 | 25.05 | 0.79% | 197 |
| Jan 5, 2026 | 24.85 | 24.86 | 24.85 | 24.86 | 24.86 | -0.56% | 2,037 |
| Jan 2, 2026 | 25.08 | 25.08 | 24.99 | 25.00 | 25.00 | 0.51% | 551 |
| Dec 31, 2025 | 24.96 | 24.96 | 24.87 | 24.87 | 24.87 | -0.59% | 203 |