TrueShares S&P Autocallable Defensive Income ETF (PAYM)
BATS: PAYM · Real-Time Price · USD
25.70
+0.18 (0.73%)
Oct 6, 2026, 4:00 PM EDT - Market closed
PAYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 25.45 | 25.73 | 25.22 | 25.70 | 25.70 | 0.73% | 29,890 |
| Oct 5, 2026 | 25.45 | 25.55 | 25.39 | 25.51 | 25.51 | 0.55% | 43,669 |
| Oct 2, 2026 | 25.30 | 25.62 | 25.13 | 25.37 | 25.37 | 1.48% | 121,478 |
| Oct 1, 2026 | 24.84 | 25.11 | 24.67 | 25.00 | 25.00 | -0.71% | 39,020 |
| Sep 30, 2026 | 25.43 | 25.55 | 25.35 | 25.39 | 25.18 | -0.04% | 470,386 |
| Sep 29, 2026 | 25.44 | 25.53 | 25.35 | 25.40 | 25.19 | -0.76% | 14,296 |
| Sep 28, 2026 | 25.56 | 25.75 | 25.42 | 25.60 | 25.38 | -0.10% | 32,001 |
| Sep 25, 2026 | 25.30 | 25.64 | 25.30 | 25.62 | 25.41 | 0.08% | 37,597 |
| Sep 24, 2026 | 25.43 | 25.62 | 25.35 | 25.60 | 25.39 | 0.04% | 34,979 |
| Sep 23, 2026 | 25.14 | 25.81 | 25.14 | 25.59 | 25.38 | -0.49% | 39,558 |
| Sep 22, 2026 | 25.13 | 25.81 | 25.13 | 25.72 | 25.50 | 1.80% | 39,642 |
| Sep 21, 2026 | 25.33 | 25.38 | 25.13 | 25.26 | 25.05 | 0.04% | 46,504 |
| Sep 18, 2026 | 25.25 | 25.43 | 25.19 | 25.25 | 25.04 | 0.16% | 28,801 |
| Sep 17, 2026 | 24.95 | 25.21 | 24.87 | 25.21 | 25.00 | 0.88% | 20,907 |
| Sep 16, 2026 | 25.01 | 25.30 | 24.90 | 24.99 | 24.78 | -0.72% | 16,174 |
| Sep 15, 2026 | 25.07 | 25.31 | 25.04 | 25.17 | 24.96 | 0.20% | 13,235 |
| Sep 14, 2026 | 25.27 | 25.49 | 24.98 | 25.12 | 24.91 | 0.48% | 30,829 |
| Sep 11, 2026 | 25.01 | 25.24 | 24.91 | 25.00 | 24.79 | -0.87% | 38,249 |
| Sep 10, 2026 | 25.22 | 25.45 | 25.12 | 25.22 | 25.01 | -0.94% | 34,673 |
| Sep 9, 2026 | 25.70 | 25.70 | 25.31 | 25.46 | 25.25 | 0.35% | 22,584 |
| Sep 8, 2026 | 25.50 | 25.68 | 25.37 | 25.37 | 25.16 | -0.82% | 33,955 |
| Sep 4, 2026 | 25.44 | 25.74 | 25.44 | 25.58 | 25.37 | 0.55% | 40,261 |
| Sep 3, 2026 | 25.13 | 25.47 | 25.13 | 25.44 | 25.23 | 0.63% | 15,612 |
| Sep 2, 2026 | 25.14 | 25.35 | 25.14 | 25.28 | 25.07 | 0.60% | 39,148 |
| Sep 1, 2026 | 25.01 | 25.33 | 25.01 | 25.13 | 24.92 | -0.82% | 21,221 |
| Aug 31, 2026 | 25.60 | 25.74 | 25.48 | 25.55 | 25.13 | -0.70% | 22,744 |
| Aug 28, 2026 | 25.80 | 25.88 | 25.70 | 25.73 | 25.30 | 0.63% | 21,882 |
| Aug 27, 2026 | 25.54 | 25.68 | 25.45 | 25.57 | 25.15 | - | 28,298 |
| Aug 26, 2026 | 25.87 | 25.87 | 25.54 | 25.57 | 25.15 | -0.12% | 34,756 |
| Aug 25, 2026 | 25.05 | 25.61 | 25.05 | 25.60 | 25.18 | 0.59% | 18,739 |
| Aug 24, 2026 | 25.56 | 25.68 | 25.39 | 25.45 | 25.03 | -0.31% | 54,312 |
| Aug 21, 2026 | 25.42 | 25.57 | 25.37 | 25.53 | 25.11 | 0.04% | 52,886 |
| Aug 20, 2026 | 25.62 | 25.78 | 25.44 | 25.52 | 25.10 | -0.93% | 77,643 |
| Aug 19, 2026 | 24.98 | 25.76 | 24.98 | 25.76 | 25.33 | 0.08% | 30,975 |
| Aug 18, 2026 | 25.52 | 25.87 | 25.52 | 25.74 | 25.31 | -0.48% | 45,078 |
| Aug 17, 2026 | 25.74 | 25.87 | 25.49 | 25.87 | 25.44 | 0.52% | 18,664 |
| Aug 14, 2026 | 25.59 | 25.93 | 25.56 | 25.73 | 25.30 | 0.24% | 37,895 |
| Aug 13, 2026 | 25.67 | 25.79 | 25.55 | 25.67 | 25.24 | 0.05% | 70,563 |
| Aug 12, 2026 | 25.46 | 25.74 | 25.46 | 25.66 | 25.23 | -0.70% | 43,146 |
| Aug 11, 2026 | 25.58 | 26.17 | 25.58 | 25.84 | 25.41 | 0.66% | 43,318 |
| Aug 10, 2026 | 25.68 | 25.70 | 25.47 | 25.67 | 25.24 | -0.37% | 13,707 |
| Aug 7, 2026 | 25.54 | 25.76 | 25.51 | 25.76 | 25.33 | 0.74% | 16,077 |
| Aug 6, 2026 | 25.41 | 25.64 | 25.40 | 25.57 | 25.15 | -0.22% | 18,066 |
| Aug 5, 2026 | 25.60 | 25.74 | 25.49 | 25.63 | 25.20 | 0.51% | 21,499 |
| Aug 4, 2026 | 25.26 | 25.63 | 25.26 | 25.50 | 25.07 | 1.54% | 30,179 |
| Aug 3, 2026 | 25.21 | 25.35 | 25.05 | 25.11 | 24.69 | 0.12% | 26,323 |
| Jul 31, 2026 | 25.10 | 25.17 | 24.66 | 25.08 | 24.67 | -0.85% | 18,137 |
| Jul 30, 2026 | 25.05 | 25.53 | 24.87 | 25.50 | 24.88 | 0.77% | 28,983 |
| Jul 29, 2026 | 25.00 | 25.41 | 25.00 | 25.31 | 24.69 | 0.46% | 18,611 |
| Jul 28, 2026 | 24.95 | 25.19 | 24.88 | 25.19 | 24.57 | -0.37% | 13,423 |