TrueShares S&P Autocallable High Income ETF (PAYH)
BATS: PAYH · Real-Time Price · USD
25.22
+0.17 (0.68%)
Jun 22, 2026, 4:00 PM EDT - Market closed
PAYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 25.31 | 25.35 | 25.09 | 25.22 | 25.22 | 0.68% | 9,069 |
| Jun 18, 2026 | 25.20 | 25.35 | 25.03 | 25.05 | 25.05 | 0.93% | 9,564 |
| Jun 17, 2026 | 25.06 | 25.39 | 24.82 | 24.82 | 24.82 | -0.80% | 9,809 |
| Jun 16, 2026 | 24.77 | 25.45 | 24.77 | 25.02 | 25.02 | -0.65% | 13,288 |
| Jun 15, 2026 | 25.44 | 25.44 | 25.01 | 25.18 | 25.18 | 1.06% | 5,462 |
| Jun 12, 2026 | 25.12 | 25.15 | 24.92 | 24.92 | 24.92 | 0.37% | 17,437 |
| Jun 11, 2026 | 24.87 | 24.87 | 24.50 | 24.83 | 24.83 | 1.26% | 3,704 |
| Jun 10, 2026 | 24.96 | 25.04 | 24.46 | 24.52 | 24.52 | -0.57% | 7,402 |
| Jun 9, 2026 | 24.56 | 25.17 | 24.49 | 24.66 | 24.66 | -1.03% | 11,234 |
| Jun 8, 2026 | 25.15 | 25.17 | 24.92 | 24.92 | 24.92 | -0.02% | 1,733 |
| Jun 5, 2026 | 25.17 | 25.51 | 24.90 | 24.92 | 24.92 | -1.31% | 6,750 |
| Jun 4, 2026 | 25.56 | 25.67 | 25.22 | 25.25 | 25.25 | -0.66% | 9,567 |
| Jun 3, 2026 | 25.28 | 25.66 | 25.28 | 25.42 | 25.42 | -0.38% | 5,416 |
| Jun 2, 2026 | 25.48 | 25.74 | 25.41 | 25.52 | 25.52 | 1.44% | 2,538 |
| Jun 1, 2026 | 25.11 | 25.40 | 24.94 | 25.15 | 25.15 | -0.51% | 11,346 |
| May 29, 2026 | 25.33 | 25.40 | 25.00 | 25.28 | 25.28 | -0.64% | 8,224 |
| May 28, 2026 | 26.00 | 26.07 | 25.54 | 25.81 | 25.44 | 0.81% | 6,911 |
| May 27, 2026 | 25.75 | 25.98 | 25.51 | 25.60 | 25.24 | -0.72% | 13,957 |
| May 26, 2026 | 25.52 | 25.84 | 25.52 | 25.79 | 25.42 | 0.24% | 2,871 |
| May 22, 2026 | 25.21 | 25.95 | 25.21 | 25.73 | 25.36 | 0.11% | 4,718 |
| May 21, 2026 | 25.57 | 25.76 | 25.53 | 25.70 | 25.33 | 0.27% | 2,672 |
| May 20, 2026 | 25.83 | 25.86 | 25.38 | 25.63 | 25.27 | -0.32% | 2,723 |
| May 19, 2026 | 25.75 | 25.75 | 25.47 | 25.71 | 25.35 | 0.53% | 1,684 |
| May 18, 2026 | 25.80 | 25.81 | 25.29 | 25.57 | 25.21 | 0.33% | 4,246 |
| May 15, 2026 | 25.31 | 25.76 | 25.31 | 25.49 | 25.13 | -1.01% | 6,708 |
| May 14, 2026 | 25.69 | 25.96 | 25.50 | 25.75 | 25.38 | 1.13% | 240,603 |
| May 13, 2026 | 25.47 | 25.80 | 25.41 | 25.46 | 25.10 | 0.04% | 3,306 |
| May 12, 2026 | 25.71 | 25.89 | 25.37 | 25.45 | 25.09 | -0.68% | 6,555 |
| May 11, 2026 | 25.79 | 25.83 | 25.62 | 25.62 | 25.26 | -0.38% | 1,902 |
| May 8, 2026 | 25.63 | 25.93 | 25.63 | 25.72 | 25.36 | 0.78% | 6,942 |
| May 7, 2026 | 25.35 | 25.60 | 25.31 | 25.52 | 25.16 | 0.37% | 8,737 |
| May 6, 2026 | 25.49 | 25.77 | 25.27 | 25.43 | 25.07 | -0.27% | 9,545 |
| May 5, 2026 | 25.27 | 25.54 | 25.06 | 25.50 | 25.14 | 1.13% | 14,782 |
| May 4, 2026 | 25.06 | 25.45 | 24.91 | 25.22 | 24.86 | -0.35% | 192,554 |
| May 1, 2026 | 25.57 | 25.57 | 25.12 | 25.31 | 24.95 | 2.43% | 18,004 |
| Apr 30, 2026 | 24.80 | 24.89 | 24.35 | 24.71 | 24.36 | -1.59% | 7,992 |
| Apr 29, 2026 | 25.43 | 25.51 | 25.05 | 25.46 | 24.75 | 1.35% | 7,607 |
| Apr 28, 2026 | 25.60 | 25.60 | 25.08 | 25.12 | 24.42 | -1.39% | 21,700 |
| Apr 27, 2026 | 25.25 | 25.61 | 25.22 | 25.48 | 24.76 | 1.41% | 7,616 |
| Apr 24, 2026 | 25.25 | 25.54 | 25.11 | 25.12 | 24.42 | -0.62% | 3,727 |
| Apr 23, 2026 | 25.32 | 25.54 | 25.06 | 25.28 | 24.57 | 1.14% | 7,437 |
| Apr 22, 2026 | 24.95 | 25.35 | 24.91 | 24.99 | 24.29 | -0.57% | 5,475 |
| Apr 21, 2026 | 25.33 | 25.33 | 25.13 | 25.13 | 24.43 | 0.57% | 1,767 |
| Apr 20, 2026 | 25.46 | 25.46 | 24.99 | 24.99 | 24.29 | 1.09% | 2,504 |
| Apr 17, 2026 | 25.20 | 25.23 | 24.72 | 24.72 | 24.03 | 0.04% | 4,777 |
| Apr 16, 2026 | 24.90 | 24.94 | 24.60 | 24.71 | 24.02 | 0.49% | 2,166 |
| Apr 15, 2026 | 24.55 | 24.64 | 24.16 | 24.59 | 23.90 | 2.09% | 3,803 |
| Apr 14, 2026 | 23.84 | 24.26 | 23.50 | 24.09 | 23.41 | 1.54% | 7,276 |
| Apr 13, 2026 | 23.34 | 23.72 | 23.15 | 23.72 | 23.06 | 2.29% | 16,882 |
| Apr 10, 2026 | 23.37 | 23.77 | 23.19 | 23.19 | 22.54 | 0.56% | 4,169 |