TrueShares S&P Autocallable Defensive Income ETF (PAYM)
BATS: PAYM · Real-Time Price · USD
25.25
+0.03 (0.12%)
Jan 29, 2026, 4:00 PM EST - Market closed
PAYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 25.08 | 25.25 | 25.03 | 25.25 | 25.25 | 0.10% | 27,797 |
| Jan 28, 2026 | 25.20 | 25.28 | 25.12 | 25.22 | 25.22 | 0.49% | 954,605 |
| Jan 27, 2026 | 25.11 | 25.17 | 25.04 | 25.10 | 25.10 | 0.31% | 4,527 |
| Jan 26, 2026 | 25.09 | 25.11 | 24.95 | 25.02 | 25.02 | 0.32% | 3,072 |
| Jan 23, 2026 | 25.02 | 25.03 | 24.88 | 24.94 | 24.94 | 0.09% | 3,715 |
| Jan 22, 2026 | 24.93 | 25.00 | 24.86 | 24.92 | 24.92 | 0.98% | 8,209 |
| Jan 21, 2026 | 24.75 | 24.77 | 24.52 | 24.68 | 24.68 | -0.91% | 1,019,111 |
| Jan 20, 2026 | 24.99 | 24.99 | 24.91 | 24.91 | 24.91 | -1.06% | 387 |
| Jan 16, 2026 | 25.12 | 25.17 | 25.12 | 25.17 | 25.17 | -0.46% | 932 |
| Jan 15, 2026 | 25.27 | 25.34 | 25.27 | 25.29 | 25.29 | 0.58% | 622,292 |
| Jan 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.14 | -0.21% | 10 |
| Jan 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.01% | 2 |
| Jan 12, 2026 | 25.28 | 25.28 | 25.20 | 25.20 | 25.20 | 0.25% | 255 |
| Jan 9, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.30% | 42 |
| Jan 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.06 | -0.08% | 107 |
| Jan 7, 2026 | 25.22 | 25.22 | 25.09 | 25.09 | 25.09 | 0.10% | 200 |
| Jan 6, 2026 | 25.13 | 25.13 | 25.06 | 25.06 | 25.06 | 1.00% | 165 |
| Jan 5, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.56% | 201 |
| Jan 2, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.24% | 12 |
| Dec 31, 2025 | 24.97 | 24.97 | 24.89 | 24.89 | 24.89 | -0.29% | 306 |