Skip to main content
logo
TrueShares S&P Autocallable High Income ETF (PAYH)
BATS: PAYH · Real-Time Price · USD
24.73
+0.14 (0.59%)
Apr 16, 2026, 10:15 AM EDT - Market open

PAYH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202624.5524.6424.1624.5924.592.09%3,803
Apr 14, 202623.8424.2623.5024.0924.091.54%7,276
Apr 13, 202623.3423.7223.1523.7223.722.29%16,882
Apr 10, 202623.3723.7723.1923.1923.190.56%4,169
Apr 9, 202623.3723.5523.0623.0623.061.44%12,711
Apr 8, 202622.8423.1522.3522.7322.731.74%9,588
Apr 7, 202622.0622.4021.9322.3522.350.65%11,921
Apr 6, 202622.2822.7722.0322.2022.201.75%12,155
Apr 2, 202622.1722.2221.7521.8221.82-1.10%4,555
Apr 1, 202622.2422.3221.8722.0622.068.09%8,658
Mar 31, 202620.3620.6319.9620.4120.41-1.11%24,524
Mar 30, 202621.1021.1020.6420.6420.35-4.40%275,806
Mar 27, 202622.1822.1821.5421.5921.28-3.27%8,975
Mar 26, 202622.7222.7222.2722.3222.00-3.79%3,788
Mar 25, 202622.6623.2522.5323.2022.872.65%89,776
Mar 24, 202621.9422.6021.9422.6022.282.22%26,782
Mar 23, 202621.9522.1121.8722.1121.80-1.06%99,064
Mar 20, 202622.2822.4522.2022.3522.03-1.08%4,213
Mar 19, 202622.2622.6022.2622.5922.27-2.85%4,463
Mar 18, 202623.3623.3623.1323.2622.93-0.21%7,392
Mar 17, 202622.9823.3122.9623.3122.982.67%19,922
Mar 16, 202622.9022.9022.6922.7022.38-1.56%4,376
Mar 13, 202623.0823.1822.9123.0622.73-0.71%11,082
Mar 12, 202623.2323.3223.1723.2222.90-0.47%6,691
Mar 11, 202623.2223.4223.2223.3323.00-0.20%6,181
Mar 10, 202623.4723.4723.3823.3823.05-1.64%1,598
Mar 9, 202623.4323.7723.3823.7723.430.36%591,021
Mar 6, 202623.5023.8223.4523.6923.350.41%37,997
Mar 5, 202623.6823.6823.5723.5923.25-0.59%15,778
Mar 4, 202623.6323.7323.6323.7323.39-0.25%2,253
Mar 3, 202623.7523.7923.4523.7923.45-1.20%2,874
Mar 2, 202623.9024.0823.8724.0823.741.42%9,342
Feb 27, 202623.7423.7423.7423.7423.41-3.42%61
Feb 26, 202624.6124.7224.5424.5923.940.82%4,720
Feb 25, 202624.4124.4124.2424.3823.741.54%982
Feb 24, 202624.1024.1023.9124.0123.38-1.01%4,308
Feb 23, 202624.1924.2624.1524.2623.620.51%6,830
Feb 20, 202624.1924.1924.1024.1423.500.30%2,468
Feb 19, 202624.1924.2024.0624.0623.430.32%3,635
Feb 18, 202624.0324.0323.9923.9923.350.19%285
Feb 17, 202623.9723.9823.9323.9423.310.31%5,696
Feb 13, 202623.9923.9923.8723.8723.24-2.23%622
Feb 12, 202624.6124.6124.4124.4123.77-1.08%1,392
Feb 11, 202624.7824.7824.6424.6824.030.17%2,965
Feb 10, 202624.7824.8124.6424.6423.99-0.30%970
Feb 9, 202624.6324.7224.5624.7124.061.85%3,677
Feb 6, 202624.2424.2624.0524.2623.62-0.08%2,667
Feb 5, 202624.3024.3924.2824.2823.64-1.20%3,603
Feb 4, 202624.4624.6624.4224.5723.93-0.67%4,608
Feb 3, 202624.7224.7424.7224.7424.09-0.04%816