TrueShares S&P Autocallable Defensive Income ETF (PAYM)
BATS: PAYM · Real-Time Price · USD
25.60
+0.15 (0.59%)
At close: Aug 25, 2026, 4:00 PM EDT
25.60
0.00 (0.00%)
After-hours: Aug 25, 2026, 6:30 PM EDT
PAYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.05 | 25.58 | 25.05 | 25.58 | 25.58 | 0.51% | 824 |
| Aug 24, 2026 | 25.56 | 25.68 | 25.39 | 25.45 | 25.45 | -0.31% | 54,312 |
| Aug 21, 2026 | 25.15 | 25.54 | 25.15 | 25.53 | 25.53 | 0.04% | 939 |
| Aug 20, 2026 | 25.62 | 25.78 | 25.44 | 25.52 | 25.52 | -0.93% | 77,641 |
| Aug 19, 2026 | 24.98 | 25.76 | 24.98 | 25.76 | 25.76 | 0.08% | 30,975 |
| Aug 18, 2026 | 25.52 | 25.87 | 25.52 | 25.74 | 25.74 | -0.48% | 45,078 |
| Aug 17, 2026 | 25.74 | 25.87 | 25.49 | 25.87 | 25.87 | 0.52% | 18,664 |
| Aug 14, 2026 | 25.59 | 25.93 | 25.56 | 25.73 | 25.73 | 0.24% | 37,895 |
| Aug 13, 2026 | 25.67 | 25.79 | 25.55 | 25.67 | 25.67 | 0.05% | 70,563 |
| Aug 12, 2026 | 25.46 | 25.74 | 25.46 | 25.66 | 25.66 | -0.70% | 43,146 |
| Aug 11, 2026 | 25.58 | 26.17 | 25.58 | 25.84 | 25.84 | 0.66% | 43,318 |
| Aug 10, 2026 | 25.68 | 25.70 | 25.47 | 25.67 | 25.67 | -0.37% | 13,707 |
| Aug 7, 2026 | 25.54 | 25.76 | 25.51 | 25.76 | 25.76 | 0.74% | 16,077 |
| Aug 6, 2026 | 25.41 | 25.64 | 25.40 | 25.57 | 25.57 | -0.22% | 18,066 |
| Aug 5, 2026 | 25.60 | 25.74 | 25.49 | 25.63 | 25.63 | 0.51% | 21,499 |
| Aug 4, 2026 | 25.26 | 25.63 | 25.26 | 25.50 | 25.50 | 1.54% | 30,179 |
| Aug 3, 2026 | 25.21 | 25.35 | 25.05 | 25.11 | 25.11 | 0.12% | 26,323 |
| Jul 31, 2026 | 25.10 | 25.17 | 24.66 | 25.08 | 25.08 | -0.85% | 18,137 |
| Jul 30, 2026 | 25.05 | 25.53 | 24.87 | 25.50 | 25.29 | 0.77% | 28,983 |
| Jul 29, 2026 | 25.00 | 25.41 | 25.00 | 25.31 | 25.10 | 0.46% | 18,611 |
| Jul 28, 2026 | 24.95 | 25.19 | 24.88 | 25.19 | 24.99 | -0.37% | 13,423 |
| Jul 27, 2026 | 25.04 | 25.56 | 24.91 | 25.28 | 25.08 | 0.78% | 40,950 |
| Jul 24, 2026 | 25.05 | 25.41 | 24.91 | 25.09 | 24.89 | -0.21% | 24,111 |
| Jul 23, 2026 | 25.21 | 25.32 | 25.06 | 25.14 | 24.94 | -0.65% | 55,122 |
| Jul 22, 2026 | 25.31 | 25.53 | 25.23 | 25.31 | 25.10 | -0.92% | 24,085 |
| Jul 21, 2026 | 25.13 | 25.54 | 25.13 | 25.54 | 25.33 | 1.19% | 24,159 |
| Jul 20, 2026 | 25.29 | 25.42 | 25.05 | 25.24 | 25.04 | -1.10% | 20,096 |
| Jul 17, 2026 | 25.27 | 25.54 | 25.19 | 25.52 | 25.31 | -0.31% | 27,876 |
| Jul 16, 2026 | 25.55 | 25.69 | 25.43 | 25.60 | 25.39 | 0.51% | 27,798 |
| Jul 15, 2026 | 25.34 | 25.65 | 25.18 | 25.47 | 25.26 | 0.71% | 44,792 |
| Jul 14, 2026 | 25.71 | 25.71 | 25.10 | 25.29 | 25.09 | -1.10% | 73,945 |
| Jul 13, 2026 | 25.27 | 25.62 | 25.14 | 25.57 | 25.36 | -0.08% | 105,762 |
| Jul 10, 2026 | 25.22 | 25.59 | 25.13 | 25.59 | 25.38 | 1.23% | 22,274 |
| Jul 9, 2026 | 25.06 | 25.40 | 24.98 | 25.28 | 25.08 | 1.08% | 63,900 |
| Jul 8, 2026 | 25.22 | 25.42 | 24.88 | 25.01 | 24.81 | -0.16% | 113,992 |
| Jul 7, 2026 | 25.48 | 25.50 | 25.05 | 25.05 | 24.85 | -1.49% | 63,483 |
| Jul 6, 2026 | 25.54 | 25.54 | 25.35 | 25.43 | 25.23 | 1.23% | 50,622 |
| Jul 2, 2026 | 25.34 | 25.47 | 24.86 | 25.12 | 24.92 | -2.41% | 68,345 |
| Jul 1, 2026 | 25.22 | 25.81 | 25.22 | 25.74 | 25.53 | 2.47% | 56,921 |
| Jun 30, 2026 | 24.72 | 25.13 | 24.65 | 25.12 | 24.92 | 1.44% | 27,970 |
| Jun 29, 2026 | 24.97 | 25.21 | 24.74 | 24.97 | 24.56 | 1.38% | 11,487 |
| Jun 26, 2026 | 24.72 | 24.88 | 24.61 | 24.63 | 24.23 | -0.57% | 32,226 |
| Jun 25, 2026 | 24.50 | 25.15 | 24.50 | 24.77 | 24.37 | 0.28% | 38,041 |
| Jun 24, 2026 | 24.86 | 24.86 | 24.66 | 24.70 | 24.30 | -1.16% | 10,203 |
| Jun 23, 2026 | 25.10 | 25.24 | 24.92 | 24.99 | 24.58 | -1.54% | 28,319 |
| Jun 22, 2026 | 25.39 | 25.47 | 25.13 | 25.38 | 24.97 | 0.04% | 14,259 |
| Jun 18, 2026 | 25.29 | 25.53 | 25.12 | 25.37 | 24.96 | -1.59% | 18,507 |
| Jun 17, 2026 | 25.27 | 25.83 | 25.15 | 25.78 | 25.36 | 1.26% | 50,604 |
| Jun 16, 2026 | 25.33 | 25.53 | 25.07 | 25.46 | 25.05 | -0.55% | 22,695 |
| Jun 15, 2026 | 24.88 | 26.06 | 24.88 | 25.60 | 25.18 | 1.03% | 29,477 |