TrueShares S&P Autocallable High Income ETF (PAYH)
BATS: PAYH · Real-Time Price · USD
25.15
-0.13 (-0.51%)
At close: Jun 1, 2026, 4:00 PM EDT
25.15
0.00 (0.00%)
After-hours: Jun 1, 2026, 6:30 PM EDT
PAYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.31 | 25.31 | 25.03 | 25.40 | - | 0.47% | 11,340 |
| May 29, 2026 | 25.33 | 25.40 | 25.00 | 25.28 | 25.28 | -2.04% | 8,224 |
| May 28, 2026 | 26.00 | 26.07 | 25.54 | 25.81 | 25.81 | 0.81% | 6,911 |
| May 27, 2026 | 25.75 | 25.98 | 25.51 | 25.60 | 25.60 | -0.72% | 13,957 |
| May 26, 2026 | 25.52 | 25.84 | 25.52 | 25.79 | 25.79 | 0.24% | 2,871 |
| May 22, 2026 | 25.21 | 25.95 | 25.21 | 25.73 | 25.73 | 0.11% | 4,718 |
| May 21, 2026 | 25.57 | 25.76 | 25.53 | 25.70 | 25.70 | 0.27% | 2,672 |
| May 20, 2026 | 25.83 | 25.86 | 25.38 | 25.63 | 25.63 | -0.32% | 2,723 |
| May 19, 2026 | 25.75 | 25.75 | 25.47 | 25.71 | 25.71 | 0.53% | 1,684 |
| May 18, 2026 | 25.80 | 25.81 | 25.29 | 25.57 | 25.57 | 0.33% | 4,246 |
| May 15, 2026 | 25.31 | 25.76 | 25.31 | 25.49 | 25.49 | -1.01% | 6,708 |
| May 14, 2026 | 25.69 | 25.96 | 25.50 | 25.75 | 25.75 | 1.13% | 240,603 |
| May 13, 2026 | 25.47 | 25.80 | 25.41 | 25.46 | 25.46 | 0.04% | 3,306 |
| May 12, 2026 | 25.71 | 25.89 | 25.37 | 25.45 | 25.45 | -0.68% | 6,555 |
| May 11, 2026 | 25.79 | 25.83 | 25.62 | 25.62 | 25.62 | -0.38% | 1,902 |
| May 8, 2026 | 25.63 | 25.93 | 25.63 | 25.72 | 25.72 | 0.78% | 6,942 |
| May 7, 2026 | 25.35 | 25.60 | 25.31 | 25.52 | 25.52 | 0.37% | 8,737 |
| May 6, 2026 | 25.49 | 25.77 | 25.27 | 25.43 | 25.43 | -0.27% | 9,545 |
| May 5, 2026 | 25.27 | 25.54 | 25.06 | 25.50 | 25.50 | 1.13% | 14,782 |
| May 4, 2026 | 25.06 | 25.45 | 24.91 | 25.22 | 25.22 | -0.35% | 192,554 |
| May 1, 2026 | 25.57 | 25.57 | 25.12 | 25.31 | 25.31 | 2.43% | 18,004 |
| Apr 30, 2026 | 24.80 | 24.89 | 24.35 | 24.71 | 24.70 | -1.59% | 7,992 |
| Apr 29, 2026 | 25.43 | 25.51 | 25.05 | 25.46 | 25.10 | 1.35% | 7,607 |
| Apr 28, 2026 | 25.60 | 25.60 | 25.08 | 25.12 | 24.77 | -1.39% | 21,700 |
| Apr 27, 2026 | 25.25 | 25.61 | 25.22 | 25.48 | 25.12 | 1.41% | 7,616 |
| Apr 24, 2026 | 25.25 | 25.54 | 25.11 | 25.12 | 24.77 | -0.62% | 3,727 |
| Apr 23, 2026 | 25.32 | 25.54 | 25.06 | 25.28 | 24.92 | 1.14% | 7,437 |
| Apr 22, 2026 | 24.95 | 25.35 | 24.91 | 24.99 | 24.64 | -0.57% | 5,475 |
| Apr 21, 2026 | 25.33 | 25.33 | 25.13 | 25.13 | 24.78 | 0.57% | 1,767 |
| Apr 20, 2026 | 25.46 | 25.46 | 24.99 | 24.99 | 24.64 | 1.09% | 2,504 |
| Apr 17, 2026 | 25.20 | 25.23 | 24.72 | 24.72 | 24.37 | 0.04% | 4,777 |
| Apr 16, 2026 | 24.90 | 24.94 | 24.60 | 24.71 | 24.36 | 0.49% | 2,166 |
| Apr 15, 2026 | 24.55 | 24.64 | 24.16 | 24.59 | 24.24 | 2.09% | 3,803 |
| Apr 14, 2026 | 23.84 | 24.26 | 23.50 | 24.09 | 23.75 | 1.54% | 7,276 |
| Apr 13, 2026 | 23.34 | 23.72 | 23.15 | 23.72 | 23.39 | 2.29% | 16,882 |
| Apr 10, 2026 | 23.37 | 23.77 | 23.19 | 23.19 | 22.86 | 0.56% | 4,169 |
| Apr 9, 2026 | 23.37 | 23.55 | 23.06 | 23.06 | 22.74 | 1.44% | 12,711 |
| Apr 8, 2026 | 22.84 | 23.15 | 22.35 | 22.73 | 22.41 | 1.73% | 9,588 |
| Apr 7, 2026 | 22.06 | 22.40 | 21.93 | 22.35 | 22.03 | 0.65% | 11,921 |
| Apr 6, 2026 | 22.28 | 22.77 | 22.03 | 22.20 | 21.89 | 1.75% | 12,155 |
| Apr 2, 2026 | 22.17 | 22.22 | 21.75 | 21.82 | 21.51 | -1.10% | 4,555 |
| Apr 1, 2026 | 22.24 | 22.32 | 21.87 | 22.06 | 21.75 | 8.10% | 8,658 |
| Mar 31, 2026 | 20.36 | 20.63 | 19.96 | 20.41 | 20.12 | 0.31% | 24,524 |
| Mar 30, 2026 | 21.10 | 21.10 | 20.64 | 20.64 | 20.06 | -4.40% | 275,806 |
| Mar 27, 2026 | 22.18 | 22.18 | 21.54 | 21.59 | 20.99 | -3.27% | 8,975 |
| Mar 26, 2026 | 22.72 | 22.72 | 22.27 | 22.32 | 21.70 | -3.79% | 3,788 |
| Mar 25, 2026 | 22.66 | 23.25 | 22.53 | 23.20 | 22.55 | 2.65% | 89,776 |
| Mar 24, 2026 | 21.94 | 22.60 | 21.94 | 22.60 | 21.97 | 2.22% | 26,782 |
| Mar 23, 2026 | 21.95 | 22.11 | 21.87 | 22.11 | 21.49 | -1.07% | 99,064 |
| Mar 20, 2026 | 22.28 | 22.45 | 22.20 | 22.35 | 21.72 | -1.08% | 4,213 |