Skip to main content
logo
TrueShares S&P Autocallable High Income ETF (PAYH)
BATS: PAYH · Real-Time Price · USD
24.88
+0.06 (0.24%)
Aug 4, 2026, 2:13 PM EDT - Market open

PAYH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202624.8224.8224.8224.82--27
Aug 3, 202624.1524.8524.1524.8224.821.39%472
Jul 31, 202624.2124.5624.1924.4824.481.04%9,186
Jul 30, 202624.5325.0224.5024.5724.23-0.21%22,073
Jul 29, 202624.5024.6424.5024.6224.280.18%2,728
Jul 28, 202624.5724.6424.3024.5824.230.90%5,057
Jul 27, 202624.4824.6324.3424.3624.02-0.06%10,758
Jul 24, 202624.5324.5324.2924.3724.03-1.48%5,212
Jul 23, 202624.7124.8924.6824.7424.39-0.78%12,491
Jul 22, 202624.5725.0224.5724.9324.580.52%4,166
Jul 21, 202624.6524.8724.6524.8024.460.85%3,534
Jul 20, 202624.6825.1424.5624.5924.25-2.26%10,331
Jul 17, 202624.9725.3424.8925.1624.810.18%6,764
Jul 16, 202625.1225.3225.0525.1124.76-0.15%2,536
Jul 15, 202625.2325.2325.0825.1524.80-0.39%4,058
Jul 14, 202625.0725.4525.0125.2524.900.64%13,657
Jul 13, 202625.1025.4225.0225.0924.74-0.20%9,003
Jul 10, 202625.1225.3424.9725.1424.790.68%4,686
Jul 9, 202624.9625.1524.9624.9724.62-0.74%7,763
Jul 8, 202625.1225.2724.6925.1624.810.40%30,454
Jul 7, 202625.2625.2625.0625.0624.71-0.82%64,011
Jul 6, 202625.1725.3025.1625.2624.911.34%12,204
Jul 2, 202625.2025.2724.9324.9324.58-0.09%54,928
Jul 1, 202625.0525.2324.9524.9524.600.69%38,738
Jun 30, 202624.6024.8124.5724.7824.441.56%9,330
Jun 29, 202624.7825.0524.6124.7524.060.69%5,248
Jun 26, 202624.4424.8924.4424.5823.900.23%7,276
Jun 25, 202624.5624.8824.4624.5223.84-0.35%5,659
Jun 24, 202624.7224.7224.5224.6123.93-0.91%2,884
Jun 23, 202624.8824.9724.6824.8424.15-1.53%9,047
Jun 22, 202625.3125.3525.0925.2224.520.68%9,069
Jun 18, 202625.2025.3525.0325.0524.350.93%9,564
Jun 17, 202625.0625.3924.8224.8224.13-0.80%9,809
Jun 16, 202624.7725.4524.7725.0224.33-0.65%13,288
Jun 15, 202625.4425.4425.0125.1824.481.06%5,462
Jun 12, 202625.1225.1524.9224.9224.230.37%17,437
Jun 11, 202624.8724.8724.5024.8324.141.26%3,704
Jun 10, 202624.9625.0424.4624.5223.84-0.57%7,402
Jun 9, 202624.5625.1724.4924.6623.98-1.03%11,234
Jun 8, 202625.1525.1724.9224.9224.22-0.02%1,733
Jun 5, 202625.1725.5124.9024.9224.23-1.31%6,750
Jun 4, 202625.5625.6725.2225.2524.55-0.66%9,567
Jun 3, 202625.2825.6625.2825.4224.71-0.38%5,416
Jun 2, 202625.4825.7425.4125.5224.811.44%2,538
Jun 1, 202625.1125.4024.9425.1524.45-0.51%11,346
May 29, 202625.3325.4025.0025.2824.58-0.64%8,224
May 28, 202626.0026.0725.5425.8124.740.81%6,911
May 27, 202625.7525.9825.5125.6024.54-0.72%13,957
May 26, 202625.5225.8425.5225.7924.720.24%2,871
May 22, 202625.2125.9525.2125.7324.660.11%4,718