TrueShares S&P Autocallable Defensive Income ETF (PAYM)
BATS: PAYM · Real-Time Price · USD
25.37
+0.23 (0.91%)
May 8, 2026, 4:00 PM EDT - Market closed
PAYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.45 | 25.64 | 25.09 | 25.37 | 25.37 | 0.90% | 49,625 |
| May 7, 2026 | 25.45 | 25.46 | 24.93 | 25.14 | 25.14 | -1.43% | 19,256 |
| May 6, 2026 | 25.29 | 25.76 | 25.25 | 25.51 | 25.51 | 1.47% | 20,453 |
| May 5, 2026 | 25.28 | 25.63 | 25.08 | 25.14 | 25.14 | -1.41% | 46,932 |
| May 4, 2026 | 25.11 | 25.54 | 25.06 | 25.50 | 25.50 | 0.57% | 168,571 |
| May 1, 2026 | 25.58 | 25.62 | 25.16 | 25.36 | 25.35 | 1.04% | 11,499 |
| Apr 30, 2026 | 24.69 | 25.31 | 24.69 | 25.09 | 25.09 | -1.62% | 23,843 |
| Apr 29, 2026 | 25.33 | 25.65 | 25.11 | 25.51 | 25.29 | -0.45% | 11,921 |
| Apr 28, 2026 | 25.60 | 25.62 | 25.25 | 25.62 | 25.41 | 0.69% | 13,314 |
| Apr 27, 2026 | 25.35 | 25.76 | 25.16 | 25.45 | 25.23 | 0.08% | 10,195 |
| Apr 24, 2026 | 25.36 | 25.64 | 25.13 | 25.43 | 25.22 | 0.31% | 11,975 |
| Apr 23, 2026 | 25.57 | 25.66 | 25.06 | 25.35 | 25.14 | 0.66% | 22,668 |
| Apr 22, 2026 | 25.25 | 25.54 | 25.05 | 25.18 | 24.97 | -0.91% | 15,972 |
| Apr 21, 2026 | 25.32 | 25.53 | 25.04 | 25.41 | 25.20 | -0.31% | 6,795 |
| Apr 20, 2026 | 25.50 | 25.53 | 25.06 | 25.49 | 25.28 | 0.16% | 7,256 |
| Apr 17, 2026 | 24.97 | 25.52 | 24.91 | 25.45 | 25.24 | 0.91% | 19,974 |
| Apr 16, 2026 | 24.74 | 25.22 | 24.74 | 25.22 | 25.01 | 0.60% | 7,484 |
| Apr 15, 2026 | 24.71 | 25.07 | 24.58 | 25.07 | 24.86 | 3.60% | 6,087 |
| Apr 14, 2026 | 24.08 | 24.56 | 24.08 | 24.20 | 24.00 | -0.70% | 9,531 |
| Apr 13, 2026 | 24.05 | 24.37 | 23.84 | 24.37 | 24.17 | 0.45% | 10,248 |
| Apr 10, 2026 | 24.34 | 24.34 | 23.82 | 24.26 | 24.06 | 0.20% | 4,939 |
| Apr 9, 2026 | 24.07 | 24.73 | 23.67 | 24.21 | 24.01 | -1.06% | 31,042 |
| Apr 8, 2026 | 23.51 | 24.54 | 23.25 | 24.47 | 24.27 | 5.09% | 30,260 |
| Apr 7, 2026 | 22.91 | 23.40 | 22.89 | 23.28 | 23.09 | -0.37% | 26,892 |
| Apr 6, 2026 | 23.35 | 23.39 | 22.92 | 23.37 | 23.18 | -1.02% | 15,705 |
| Apr 2, 2026 | 22.74 | 23.90 | 22.74 | 23.61 | 23.41 | 2.25% | 16,217 |
| Apr 1, 2026 | 23.36 | 23.49 | 23.09 | 23.09 | 22.90 | 5.19% | 26,616 |
| Mar 31, 2026 | 22.02 | 22.06 | 21.80 | 21.95 | 21.77 | -3.30% | 5,881 |
| Mar 30, 2026 | 22.74 | 22.74 | 22.36 | 22.70 | 22.33 | -1.43% | 26,438 |
| Mar 27, 2026 | 22.90 | 23.11 | 22.69 | 23.03 | 22.65 | -1.58% | 8,620 |
| Mar 26, 2026 | 23.59 | 23.59 | 23.18 | 23.40 | 23.02 | -0.17% | 13,877 |
| Mar 25, 2026 | 23.32 | 23.46 | 23.19 | 23.44 | 23.05 | 0.43% | 5,005 |
| Mar 24, 2026 | 23.34 | 23.36 | 23.06 | 23.34 | 22.96 | 1.17% | 13,938 |
| Mar 23, 2026 | 23.13 | 23.18 | 22.81 | 23.07 | 22.69 | -1.07% | 213,584 |
| Mar 20, 2026 | 23.05 | 23.42 | 23.05 | 23.32 | 22.94 | -0.26% | 8,866 |
| Mar 19, 2026 | 23.13 | 23.65 | 23.13 | 23.38 | 23.00 | -1.93% | 20,315 |
| Mar 18, 2026 | 23.75 | 24.00 | 23.06 | 23.84 | 23.45 | -0.58% | 38,361 |
| Mar 17, 2026 | 23.88 | 24.04 | 23.67 | 23.98 | 23.59 | 1.05% | 7,693 |
| Mar 16, 2026 | 23.72 | 24.01 | 23.64 | 23.73 | 23.34 | -0.67% | 593,248 |
| Mar 13, 2026 | 23.69 | 23.90 | 23.59 | 23.89 | 23.50 | 0.72% | 20,766 |
| Mar 12, 2026 | 24.03 | 24.03 | 23.72 | 23.72 | 23.33 | -1.82% | 3,172 |
| Mar 11, 2026 | 24.05 | 24.16 | 24.00 | 24.16 | 23.76 | 0.42% | 17,242 |
| Mar 10, 2026 | 24.17 | 24.26 | 24.00 | 24.06 | 23.66 | -2.25% | 138,102 |
| Mar 9, 2026 | 24.09 | 24.62 | 24.08 | 24.62 | 24.21 | 1.90% | 35,588 |
| Mar 6, 2026 | 24.11 | 24.42 | 23.91 | 24.16 | 23.76 | -0.87% | 16,784 |
| Mar 5, 2026 | 24.33 | 24.80 | 24.24 | 24.37 | 23.97 | -0.81% | 24,149 |
| Mar 4, 2026 | 24.02 | 25.11 | 24.02 | 24.57 | 24.17 | -0.89% | 15,988 |
| Mar 3, 2026 | 24.36 | 24.87 | 24.19 | 24.79 | 24.38 | - | 41,387 |
| Mar 2, 2026 | 24.49 | 24.80 | 24.28 | 24.79 | 24.38 | 0.41% | 35,968 |
| Feb 27, 2026 | 24.13 | 25.22 | 24.13 | 24.69 | 24.28 | -4.52% | 25,224 |