TrueShares S&P Autocallable High Income ETF (PAYH)
BATS: PAYH · Real-Time Price · USD
25.07
-0.02 (-0.09%)
At close: Aug 25, 2026, 4:00 PM EDT
25.07
0.00 (0.00%)
After-hours: Aug 25, 2026, 6:30 PM EDT
PAYH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.98 | 25.30 | 24.98 | 25.07 | 25.07 | -0.08% | 911 |
| Aug 24, 2026 | 25.14 | 25.28 | 25.07 | 25.09 | 25.09 | -0.16% | 20,735 |
| Aug 21, 2026 | 25.14 | 25.21 | 25.01 | 25.13 | 25.13 | 0.04% | 19,228 |
| Aug 20, 2026 | 25.07 | 25.23 | 25.07 | 25.12 | 25.12 | -0.59% | 17,599 |
| Aug 19, 2026 | 25.27 | 25.38 | 25.20 | 25.27 | 25.27 | 0.36% | 4,959 |
| Aug 18, 2026 | 25.16 | 25.39 | 25.13 | 25.18 | 25.18 | -2.29% | 9,184 |
| Aug 17, 2026 | 25.39 | 25.77 | 25.27 | 25.77 | 25.77 | 0.82% | 12,769 |
| Aug 14, 2026 | 25.34 | 25.58 | 25.27 | 25.56 | 25.56 | 1.14% | 7,880 |
| Aug 13, 2026 | 25.27 | 25.61 | 25.20 | 25.27 | 25.27 | -0.54% | 6,073 |
| Aug 12, 2026 | 25.18 | 25.46 | 25.18 | 25.41 | 25.41 | 0.63% | 8,421 |
| Aug 11, 2026 | 25.25 | 25.25 | 25.16 | 25.25 | 25.25 | 0.24% | 5,334 |
| Aug 10, 2026 | 25.64 | 26.76 | 25.17 | 25.19 | 25.19 | -0.51% | 11,805 |
| Aug 7, 2026 | 25.07 | 25.42 | 25.07 | 25.32 | 25.32 | 1.00% | 4,863 |
| Aug 6, 2026 | 25.06 | 25.18 | 24.99 | 25.07 | 25.07 | -0.59% | 6,854 |
| Aug 5, 2026 | 25.07 | 25.22 | 25.07 | 25.22 | 25.22 | 1.01% | 6,903 |
| Aug 4, 2026 | 24.85 | 25.15 | 24.81 | 24.97 | 24.97 | 0.60% | 11,934 |
| Aug 3, 2026 | 24.44 | 24.85 | 24.44 | 24.82 | 24.82 | 1.39% | 15,295 |
| Jul 31, 2026 | 24.21 | 24.56 | 24.19 | 24.48 | 24.48 | 1.04% | 9,186 |
| Jul 30, 2026 | 24.53 | 25.02 | 24.50 | 24.57 | 24.23 | -0.21% | 22,073 |
| Jul 29, 2026 | 24.50 | 24.64 | 24.50 | 24.62 | 24.28 | 0.18% | 2,728 |
| Jul 28, 2026 | 24.57 | 24.64 | 24.30 | 24.58 | 24.23 | 0.90% | 5,057 |
| Jul 27, 2026 | 24.48 | 24.63 | 24.34 | 24.36 | 24.02 | -0.06% | 10,758 |
| Jul 24, 2026 | 24.53 | 24.53 | 24.29 | 24.37 | 24.03 | -1.48% | 5,212 |
| Jul 23, 2026 | 24.71 | 24.89 | 24.68 | 24.74 | 24.39 | -0.78% | 12,491 |
| Jul 22, 2026 | 24.57 | 25.02 | 24.57 | 24.93 | 24.58 | 0.52% | 4,166 |
| Jul 21, 2026 | 24.65 | 24.87 | 24.65 | 24.80 | 24.46 | 0.85% | 3,534 |
| Jul 20, 2026 | 24.68 | 25.14 | 24.56 | 24.59 | 24.25 | -2.26% | 10,331 |
| Jul 17, 2026 | 24.97 | 25.34 | 24.89 | 25.16 | 24.81 | 0.18% | 6,764 |
| Jul 16, 2026 | 25.12 | 25.32 | 25.05 | 25.11 | 24.76 | -0.15% | 2,536 |
| Jul 15, 2026 | 25.23 | 25.23 | 25.08 | 25.15 | 24.80 | -0.39% | 4,058 |
| Jul 14, 2026 | 25.07 | 25.45 | 25.01 | 25.25 | 24.90 | 0.64% | 13,657 |
| Jul 13, 2026 | 25.10 | 25.42 | 25.02 | 25.09 | 24.74 | -0.20% | 9,003 |
| Jul 10, 2026 | 25.12 | 25.34 | 24.97 | 25.14 | 24.79 | 0.68% | 4,686 |
| Jul 9, 2026 | 24.96 | 25.15 | 24.96 | 24.97 | 24.62 | -0.74% | 7,763 |
| Jul 8, 2026 | 25.12 | 25.27 | 24.69 | 25.16 | 24.81 | 0.40% | 30,454 |
| Jul 7, 2026 | 25.26 | 25.26 | 25.06 | 25.06 | 24.71 | -0.82% | 64,011 |
| Jul 6, 2026 | 25.17 | 25.30 | 25.16 | 25.26 | 24.91 | 1.34% | 12,204 |
| Jul 2, 2026 | 25.20 | 25.27 | 24.93 | 24.93 | 24.58 | -0.09% | 54,928 |
| Jul 1, 2026 | 25.05 | 25.23 | 24.95 | 24.95 | 24.60 | 0.69% | 38,738 |
| Jun 30, 2026 | 24.60 | 24.81 | 24.57 | 24.78 | 24.44 | 1.56% | 9,330 |
| Jun 29, 2026 | 24.78 | 25.05 | 24.61 | 24.75 | 24.06 | 0.69% | 5,248 |
| Jun 26, 2026 | 24.44 | 24.89 | 24.44 | 24.58 | 23.90 | 0.23% | 7,276 |
| Jun 25, 2026 | 24.56 | 24.88 | 24.46 | 24.52 | 23.84 | -0.35% | 5,659 |
| Jun 24, 2026 | 24.72 | 24.72 | 24.52 | 24.61 | 23.93 | -0.91% | 2,884 |
| Jun 23, 2026 | 24.88 | 24.97 | 24.68 | 24.84 | 24.15 | -1.53% | 9,047 |
| Jun 22, 2026 | 25.31 | 25.35 | 25.09 | 25.22 | 24.52 | 0.68% | 9,069 |
| Jun 18, 2026 | 25.20 | 25.35 | 25.03 | 25.05 | 24.35 | 0.93% | 9,564 |
| Jun 17, 2026 | 25.06 | 25.39 | 24.82 | 24.82 | 24.13 | -0.80% | 9,809 |
| Jun 16, 2026 | 24.77 | 25.45 | 24.77 | 25.02 | 24.33 | -0.65% | 13,288 |
| Jun 15, 2026 | 25.44 | 25.44 | 25.01 | 25.18 | 24.48 | 1.06% | 5,462 |