Skip to main content
logo
TrueShares S&P Autocallable High Income ETF (PAYH)
BATS: PAYH · Real-Time Price · USD
22.60
+0.49 (2.22%)
Mar 24, 2026, 4:00 PM EDT - Market closed

PAYH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202621.9422.6021.9422.6022.602.22%2,584
Mar 23, 202621.9522.1121.8722.1122.11-1.06%99,064
Mar 20, 202622.2822.4522.2022.3522.35-1.08%4,213
Mar 19, 202622.2622.6022.2622.5922.59-2.85%4,463
Mar 18, 202623.3623.3623.1323.2623.26-0.21%7,392
Mar 17, 202622.9823.3122.9623.3123.312.67%19,922
Mar 16, 202622.9022.9022.6922.7022.70-1.56%4,376
Mar 13, 202623.0823.1822.9123.0623.06-0.71%11,082
Mar 12, 202623.2323.3223.1723.2223.22-0.47%6,691
Mar 11, 202623.2223.4223.2223.3323.33-0.20%6,181
Mar 10, 202623.4723.4723.3823.3823.38-1.64%1,598
Mar 9, 202623.4323.7723.3823.7723.770.36%591,021
Mar 6, 202623.5023.8223.4523.6923.690.41%37,997
Mar 5, 202623.6823.6823.5723.5923.59-0.59%15,778
Mar 4, 202623.6323.7323.6323.7323.73-0.25%2,253
Mar 3, 202623.7523.7923.4523.7923.79-1.20%2,874
Mar 2, 202623.9024.0823.8724.0824.081.42%9,342
Feb 27, 202623.7423.7423.7423.7423.74-3.42%61
Feb 26, 202624.6124.7224.5424.5924.280.82%4,720
Feb 25, 202624.4124.4124.2424.3824.081.54%982
Feb 24, 202624.1024.1023.9124.0123.72-1.01%4,308
Feb 23, 202624.1924.2624.1524.2623.960.51%6,830
Feb 20, 202624.1924.1924.1024.1423.840.30%2,468
Feb 19, 202624.1924.2024.0624.0623.770.32%3,635
Feb 18, 202624.0324.0323.9923.9923.690.19%285
Feb 17, 202623.9723.9823.9323.9423.640.31%5,696
Feb 13, 202623.9923.9923.8723.8723.57-2.23%622
Feb 12, 202624.6124.6124.4124.4124.11-1.08%1,392
Feb 11, 202624.7824.7824.6424.6824.370.17%2,965
Feb 10, 202624.7824.8124.6424.6424.33-0.30%970
Feb 9, 202624.6324.7224.5624.7124.411.85%3,677
Feb 6, 202624.2424.2624.0524.2623.96-0.08%2,667
Feb 5, 202624.3024.3924.2824.2823.98-1.20%3,603
Feb 4, 202624.4624.6624.4224.5724.27-0.67%4,608
Feb 3, 202624.7224.7424.7224.7424.43-0.04%816
Feb 2, 202624.5624.8024.5624.7524.441.23%4,075
Jan 30, 202624.4424.5424.3424.4524.15-3.08%4,769
Jan 29, 202624.9925.2324.9025.2324.60-0.11%17,996
Jan 28, 202625.2125.3325.2025.2524.630.73%27,897
Jan 27, 202625.0725.0725.0725.0724.450.44%103
Jan 26, 202624.9524.9624.9524.9624.340.39%304
Jan 23, 202624.8624.8624.8624.8624.250.21%7
Jan 22, 202624.8524.9224.8124.8124.201.39%2,634
Jan 21, 202624.5224.5224.4124.4723.87-1.81%1,039
Jan 20, 202624.9224.9224.9224.9224.31-1.26%17
Jan 16, 202625.3025.3025.2425.2424.61-0.09%454
Jan 15, 202625.2625.2625.2625.2624.640.19%76
Jan 14, 202625.2125.2125.2125.2124.59-0.32%34
Jan 13, 202625.4925.4925.2925.2924.670.03%610
Jan 12, 202625.2825.2825.2825.2824.660.53%4