TrueShares S&P Autocallable Defensive Income ETF (PAYM)
BATS: PAYM · Real-Time Price · USD
25.38
+0.01 (0.04%)
Jun 22, 2026, 4:00 PM EDT - Market closed
PAYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 25.39 | 25.47 | 25.13 | 25.38 | 25.38 | 0.04% | 14,259 |
| Jun 18, 2026 | 25.29 | 25.53 | 25.12 | 25.37 | 25.37 | -1.59% | 18,507 |
| Jun 17, 2026 | 25.27 | 25.83 | 25.15 | 25.78 | 25.78 | 1.26% | 50,604 |
| Jun 16, 2026 | 25.02 | 25.52 | 25.02 | 25.46 | 25.46 | -0.55% | 4,392 |
| Jun 15, 2026 | 24.88 | 26.06 | 24.88 | 25.60 | 25.60 | 1.03% | 29,477 |
| Jun 12, 2026 | 25.05 | 25.34 | 24.83 | 25.34 | 25.34 | 1.32% | 14,909 |
| Jun 11, 2026 | 24.44 | 25.03 | 24.44 | 25.01 | 25.01 | -0.20% | 1,773 |
| Jun 10, 2026 | 25.22 | 25.23 | 24.68 | 25.06 | 25.06 | -2.38% | 18,226 |
| Jun 9, 2026 | 24.69 | 25.70 | 24.69 | 25.67 | 25.67 | 1.74% | 34,367 |
| Jun 8, 2026 | 24.69 | 25.26 | 24.69 | 25.23 | 25.23 | -0.71% | 8,017 |
| Jun 5, 2026 | 25.33 | 25.57 | 25.33 | 25.41 | 25.41 | -0.86% | 1,701 |
| Jun 4, 2026 | 25.22 | 25.94 | 25.17 | 25.63 | 25.63 | -0.12% | 42,065 |
| Jun 3, 2026 | 25.43 | 25.67 | 25.43 | 25.66 | 25.66 | -1.46% | 1,612 |
| Jun 2, 2026 | 25.26 | 26.04 | 25.26 | 26.04 | 26.04 | 0.93% | 19,929 |
| Jun 1, 2026 | 25.47 | 25.84 | 25.02 | 25.80 | 25.80 | 1.02% | 82,488 |
| May 29, 2026 | 25.48 | 25.55 | 25.13 | 25.54 | 25.54 | -0.50% | 41,796 |
| May 28, 2026 | 25.54 | 25.93 | 25.41 | 25.88 | 25.67 | 0.08% | 61,904 |
| May 27, 2026 | 25.88 | 25.90 | 25.40 | 25.86 | 25.65 | 0.23% | 41,525 |
| May 26, 2026 | 25.48 | 25.89 | 25.41 | 25.80 | 25.59 | 1.53% | 36,490 |
| May 22, 2026 | 25.14 | 25.86 | 25.14 | 25.41 | 25.20 | -1.28% | 27,356 |
| May 21, 2026 | 25.45 | 25.81 | 25.29 | 25.74 | 25.53 | -0.04% | 26,778 |
| May 20, 2026 | 25.46 | 25.77 | 25.29 | 25.75 | 25.54 | 2.10% | 17,630 |
| May 19, 2026 | 25.00 | 25.70 | 25.00 | 25.22 | 25.01 | -1.94% | 22,393 |
| May 18, 2026 | 25.58 | 25.79 | 25.23 | 25.72 | 25.51 | 1.86% | 25,191 |
| May 15, 2026 | 25.68 | 25.72 | 25.24 | 25.25 | 25.04 | -1.47% | 27,651 |
| May 14, 2026 | 25.35 | 25.87 | 25.35 | 25.63 | 25.42 | 0.24% | 174,687 |
| May 13, 2026 | 25.51 | 25.79 | 25.27 | 25.57 | 25.35 | -0.68% | 24,941 |
| May 12, 2026 | 25.42 | 25.75 | 25.23 | 25.74 | 25.53 | 1.14% | 15,875 |
| May 11, 2026 | 25.29 | 25.79 | 25.29 | 25.45 | 25.24 | 0.32% | 10,878 |
| May 8, 2026 | 25.45 | 25.64 | 25.09 | 25.37 | 25.16 | 0.90% | 49,625 |
| May 7, 2026 | 25.45 | 25.46 | 24.93 | 25.14 | 24.94 | -1.44% | 19,256 |
| May 6, 2026 | 25.29 | 25.76 | 25.25 | 25.51 | 25.30 | 1.47% | 20,453 |
| May 5, 2026 | 25.28 | 25.63 | 25.08 | 25.14 | 24.93 | -1.41% | 46,932 |
| May 4, 2026 | 25.11 | 25.54 | 25.06 | 25.50 | 25.29 | 0.57% | 168,571 |
| May 1, 2026 | 25.58 | 25.62 | 25.16 | 25.36 | 25.15 | 1.04% | 11,499 |
| Apr 30, 2026 | 24.69 | 25.31 | 24.69 | 25.09 | 24.89 | -0.79% | 23,843 |
| Apr 29, 2026 | 25.33 | 25.65 | 25.11 | 25.51 | 25.09 | -0.45% | 11,921 |
| Apr 28, 2026 | 25.60 | 25.62 | 25.25 | 25.62 | 25.20 | 0.69% | 13,314 |
| Apr 27, 2026 | 25.35 | 25.76 | 25.16 | 25.45 | 25.03 | 0.08% | 10,195 |
| Apr 24, 2026 | 25.36 | 25.64 | 25.13 | 25.43 | 25.01 | 0.31% | 11,975 |
| Apr 23, 2026 | 25.57 | 25.66 | 25.06 | 25.35 | 24.93 | 0.66% | 22,668 |
| Apr 22, 2026 | 25.25 | 25.54 | 25.05 | 25.18 | 24.77 | -0.91% | 15,972 |
| Apr 21, 2026 | 25.32 | 25.53 | 25.04 | 25.41 | 24.99 | -0.31% | 6,795 |
| Apr 20, 2026 | 25.50 | 25.53 | 25.06 | 25.49 | 25.07 | 0.16% | 7,256 |
| Apr 17, 2026 | 24.97 | 25.52 | 24.91 | 25.45 | 25.03 | 0.91% | 19,974 |
| Apr 16, 2026 | 24.74 | 25.22 | 24.74 | 25.22 | 24.81 | 0.60% | 7,484 |
| Apr 15, 2026 | 24.71 | 25.07 | 24.58 | 25.07 | 24.66 | 3.60% | 6,087 |
| Apr 14, 2026 | 24.08 | 24.56 | 24.08 | 24.20 | 23.80 | -0.70% | 9,531 |
| Apr 13, 2026 | 24.05 | 24.37 | 23.84 | 24.37 | 23.97 | 0.45% | 10,248 |
| Apr 10, 2026 | 24.34 | 24.34 | 23.82 | 24.26 | 23.86 | 0.20% | 4,939 |