TrueShares S&P Autocallable High Income ETF (PAYH)
BATS: PAYH · Real-Time Price · USD
24.65
-0.05 (-0.20%)
Sep 15, 2026, 4:00 PM EDT - Market closed
PAYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 24.47 | 24.73 | 24.47 | 24.65 | 24.65 | -0.20% | 8,559 |
| Sep 14, 2026 | 24.49 | 24.70 | 24.39 | 24.70 | 24.70 | 0.49% | 9,541 |
| Sep 11, 2026 | 24.41 | 24.62 | 24.36 | 24.58 | 24.58 | 0.76% | 9,659 |
| Sep 10, 2026 | 24.31 | 24.57 | 24.31 | 24.40 | 24.40 | -1.75% | 14,211 |
| Sep 9, 2026 | 24.74 | 25.00 | 24.71 | 24.83 | 24.83 | -0.84% | 17,245 |
| Sep 8, 2026 | 25.25 | 25.25 | 24.88 | 25.04 | 25.04 | -0.87% | 31,453 |
| Sep 4, 2026 | 25.05 | 25.33 | 25.05 | 25.26 | 25.26 | 1.16% | 9,874 |
| Sep 3, 2026 | 24.71 | 25.02 | 24.70 | 24.97 | 24.97 | 0.95% | 7,774 |
| Sep 2, 2026 | 24.50 | 24.83 | 24.50 | 24.74 | 24.74 | 1.46% | 18,115 |
| Sep 1, 2026 | 24.74 | 24.74 | 24.27 | 24.38 | 24.38 | -2.53% | 26,759 |
| Aug 31, 2026 | 25.31 | 25.48 | 25.17 | 25.37 | 25.01 | -0.47% | 6,926 |
| Aug 28, 2026 | 25.31 | 25.49 | 25.27 | 25.49 | 25.13 | 0.26% | 9,494 |
| Aug 27, 2026 | 25.24 | 25.51 | 25.17 | 25.43 | 25.07 | 1.17% | 20,578 |
| Aug 26, 2026 | 25.06 | 25.23 | 25.05 | 25.13 | 24.78 | 0.25% | 10,842 |
| Aug 25, 2026 | 25.14 | 25.32 | 25.00 | 25.07 | 24.71 | -0.09% | 16,035 |
| Aug 24, 2026 | 25.14 | 25.28 | 25.07 | 25.09 | 24.74 | -0.16% | 20,735 |
| Aug 21, 2026 | 25.14 | 25.21 | 25.01 | 25.13 | 24.78 | 0.04% | 19,228 |
| Aug 20, 2026 | 25.07 | 25.23 | 25.07 | 25.12 | 24.77 | -0.59% | 17,599 |
| Aug 19, 2026 | 25.27 | 25.38 | 25.20 | 25.27 | 24.91 | 0.36% | 4,960 |
| Aug 18, 2026 | 25.16 | 25.39 | 25.13 | 25.18 | 24.82 | -2.29% | 9,184 |
| Aug 17, 2026 | 25.39 | 25.77 | 25.27 | 25.77 | 25.41 | 0.82% | 12,769 |
| Aug 14, 2026 | 25.34 | 25.58 | 25.27 | 25.56 | 25.20 | 1.14% | 7,880 |
| Aug 13, 2026 | 25.27 | 25.61 | 25.20 | 25.27 | 24.92 | -0.54% | 6,073 |
| Aug 12, 2026 | 25.18 | 25.46 | 25.18 | 25.41 | 25.05 | 0.63% | 8,421 |
| Aug 11, 2026 | 25.25 | 25.25 | 25.16 | 25.25 | 24.89 | 0.24% | 5,334 |
| Aug 10, 2026 | 25.64 | 26.76 | 25.17 | 25.19 | 24.83 | -0.51% | 11,805 |
| Aug 7, 2026 | 25.07 | 25.42 | 25.07 | 25.32 | 24.96 | 1.00% | 4,863 |
| Aug 6, 2026 | 25.06 | 25.18 | 24.99 | 25.07 | 24.72 | -0.59% | 6,854 |
| Aug 5, 2026 | 25.07 | 25.22 | 25.07 | 25.22 | 24.86 | 1.01% | 6,903 |
| Aug 4, 2026 | 24.85 | 25.15 | 24.81 | 24.97 | 24.62 | 0.60% | 11,934 |
| Aug 3, 2026 | 24.44 | 24.85 | 24.44 | 24.82 | 24.47 | 1.39% | 15,295 |
| Jul 31, 2026 | 24.21 | 24.56 | 24.19 | 24.48 | 24.14 | 1.04% | 9,186 |
| Jul 30, 2026 | 24.53 | 25.02 | 24.50 | 24.57 | 23.89 | -0.21% | 22,073 |
| Jul 29, 2026 | 24.50 | 24.64 | 24.50 | 24.62 | 23.94 | 0.18% | 2,728 |
| Jul 28, 2026 | 24.57 | 24.64 | 24.30 | 24.58 | 23.89 | 0.90% | 5,057 |
| Jul 27, 2026 | 24.48 | 24.63 | 24.34 | 24.36 | 23.68 | -0.06% | 10,758 |
| Jul 24, 2026 | 24.53 | 24.53 | 24.29 | 24.37 | 23.69 | -1.48% | 5,212 |
| Jul 23, 2026 | 24.71 | 24.89 | 24.68 | 24.74 | 24.05 | -0.78% | 12,491 |
| Jul 22, 2026 | 24.57 | 25.02 | 24.57 | 24.93 | 24.24 | 0.52% | 4,166 |
| Jul 21, 2026 | 24.65 | 24.87 | 24.65 | 24.80 | 24.11 | 0.85% | 3,534 |
| Jul 20, 2026 | 24.68 | 25.14 | 24.56 | 24.59 | 23.91 | -2.26% | 10,331 |
| Jul 17, 2026 | 24.97 | 25.34 | 24.89 | 25.16 | 24.46 | 0.18% | 6,764 |
| Jul 16, 2026 | 25.12 | 25.32 | 25.05 | 25.11 | 24.41 | -0.15% | 2,536 |
| Jul 15, 2026 | 25.23 | 25.23 | 25.08 | 25.15 | 24.45 | -0.39% | 4,058 |
| Jul 14, 2026 | 25.07 | 25.45 | 25.01 | 25.25 | 24.55 | 0.64% | 13,657 |
| Jul 13, 2026 | 25.10 | 25.42 | 25.02 | 25.09 | 24.39 | -0.20% | 9,003 |
| Jul 10, 2026 | 25.12 | 25.34 | 24.97 | 25.14 | 24.44 | 0.68% | 4,686 |
| Jul 9, 2026 | 24.96 | 25.15 | 24.96 | 24.97 | 24.28 | -0.74% | 7,763 |
| Jul 8, 2026 | 25.12 | 25.27 | 24.69 | 25.16 | 24.46 | 0.40% | 30,454 |
| Jul 7, 2026 | 25.26 | 25.26 | 25.06 | 25.06 | 24.36 | -0.82% | 64,011 |