TrueShares S&P Autocallable High Income ETF (PAYH)
BATS: PAYH · Real-Time Price · USD
25.12
-0.36 (-1.39%)
At close: Apr 28, 2026, 4:00 PM EDT
25.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
PAYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.25 | 25.61 | 25.22 | 25.48 | 25.48 | 1.41% | 7,616 |
| Apr 24, 2026 | 25.46 | 25.46 | 25.12 | 25.12 | 25.12 | -0.62% | 2 |
| Apr 23, 2026 | 25.32 | 25.54 | 25.06 | 25.28 | 25.28 | 1.14% | 7,437 |
| Apr 22, 2026 | 24.95 | 25.35 | 24.91 | 24.99 | 24.99 | -0.57% | 5,475 |
| Apr 21, 2026 | 25.33 | 25.33 | 25.13 | 25.13 | 25.13 | 0.57% | 1,767 |
| Apr 20, 2026 | 25.46 | 25.46 | 24.99 | 24.99 | 24.99 | 1.09% | 2,504 |
| Apr 17, 2026 | 25.20 | 25.23 | 24.72 | 24.72 | 24.72 | 0.04% | 4,777 |
| Apr 16, 2026 | 24.90 | 24.94 | 24.60 | 24.71 | 24.71 | 0.49% | 2,166 |
| Apr 15, 2026 | 24.55 | 24.64 | 24.16 | 24.59 | 24.59 | 2.09% | 3,803 |
| Apr 14, 2026 | 23.84 | 24.26 | 23.50 | 24.09 | 24.09 | 1.54% | 7,276 |
| Apr 13, 2026 | 23.34 | 23.72 | 23.15 | 23.72 | 23.72 | 2.29% | 16,882 |
| Apr 10, 2026 | 23.37 | 23.77 | 23.19 | 23.19 | 23.19 | 0.56% | 4,169 |
| Apr 9, 2026 | 23.37 | 23.55 | 23.06 | 23.06 | 23.06 | 1.44% | 12,711 |
| Apr 8, 2026 | 22.84 | 23.15 | 22.35 | 22.73 | 22.73 | 1.74% | 9,588 |
| Apr 7, 2026 | 22.06 | 22.40 | 21.93 | 22.35 | 22.35 | 0.65% | 11,921 |
| Apr 6, 2026 | 22.28 | 22.77 | 22.03 | 22.20 | 22.20 | 1.75% | 12,155 |
| Apr 2, 2026 | 22.17 | 22.22 | 21.75 | 21.82 | 21.82 | -1.10% | 4,555 |
| Apr 1, 2026 | 22.24 | 22.32 | 21.87 | 22.06 | 22.06 | 8.09% | 8,658 |
| Mar 31, 2026 | 20.36 | 20.63 | 19.96 | 20.41 | 20.41 | -1.11% | 24,524 |
| Mar 30, 2026 | 21.10 | 21.10 | 20.64 | 20.64 | 20.35 | -4.40% | 275,806 |
| Mar 27, 2026 | 22.18 | 22.18 | 21.54 | 21.59 | 21.28 | -3.27% | 8,975 |
| Mar 26, 2026 | 22.72 | 22.72 | 22.27 | 22.32 | 22.00 | -3.79% | 3,788 |
| Mar 25, 2026 | 22.66 | 23.25 | 22.53 | 23.20 | 22.87 | 2.65% | 89,776 |
| Mar 24, 2026 | 21.94 | 22.60 | 21.94 | 22.60 | 22.28 | 2.22% | 26,782 |
| Mar 23, 2026 | 21.95 | 22.11 | 21.87 | 22.11 | 21.80 | -1.06% | 99,064 |
| Mar 20, 2026 | 22.28 | 22.45 | 22.20 | 22.35 | 22.03 | -1.08% | 4,213 |
| Mar 19, 2026 | 22.26 | 22.60 | 22.26 | 22.59 | 22.27 | -2.85% | 4,463 |
| Mar 18, 2026 | 23.36 | 23.36 | 23.13 | 23.26 | 22.93 | -0.21% | 7,392 |
| Mar 17, 2026 | 22.98 | 23.31 | 22.96 | 23.31 | 22.98 | 2.67% | 19,922 |
| Mar 16, 2026 | 22.90 | 22.90 | 22.69 | 22.70 | 22.38 | -1.56% | 4,376 |
| Mar 13, 2026 | 23.08 | 23.18 | 22.91 | 23.06 | 22.73 | -0.71% | 11,082 |
| Mar 12, 2026 | 23.23 | 23.32 | 23.17 | 23.22 | 22.90 | -0.47% | 6,691 |
| Mar 11, 2026 | 23.22 | 23.42 | 23.22 | 23.33 | 23.00 | -0.20% | 6,181 |
| Mar 10, 2026 | 23.47 | 23.47 | 23.38 | 23.38 | 23.05 | -1.64% | 1,598 |
| Mar 9, 2026 | 23.43 | 23.77 | 23.38 | 23.77 | 23.43 | 0.36% | 591,021 |
| Mar 6, 2026 | 23.50 | 23.82 | 23.45 | 23.69 | 23.35 | 0.41% | 37,997 |
| Mar 5, 2026 | 23.68 | 23.68 | 23.57 | 23.59 | 23.25 | -0.59% | 15,778 |
| Mar 4, 2026 | 23.63 | 23.73 | 23.63 | 23.73 | 23.39 | -0.25% | 2,253 |
| Mar 3, 2026 | 23.75 | 23.79 | 23.45 | 23.79 | 23.45 | -1.20% | 2,874 |
| Mar 2, 2026 | 23.90 | 24.08 | 23.87 | 24.08 | 23.74 | 1.42% | 9,342 |
| Feb 27, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.41 | -3.42% | 61 |
| Feb 26, 2026 | 24.61 | 24.72 | 24.54 | 24.59 | 23.94 | 0.82% | 4,720 |
| Feb 25, 2026 | 24.41 | 24.41 | 24.24 | 24.38 | 23.74 | 1.54% | 982 |
| Feb 24, 2026 | 24.10 | 24.10 | 23.91 | 24.01 | 23.38 | -1.01% | 4,308 |
| Feb 23, 2026 | 24.19 | 24.26 | 24.15 | 24.26 | 23.62 | 0.51% | 6,830 |
| Feb 20, 2026 | 24.19 | 24.19 | 24.10 | 24.14 | 23.50 | 0.30% | 2,468 |
| Feb 19, 2026 | 24.19 | 24.20 | 24.06 | 24.06 | 23.43 | 0.32% | 3,635 |
| Feb 18, 2026 | 24.03 | 24.03 | 23.99 | 23.99 | 23.35 | 0.19% | 285 |
| Feb 17, 2026 | 23.97 | 23.98 | 23.93 | 23.94 | 23.31 | 0.31% | 5,696 |
| Feb 13, 2026 | 23.99 | 23.99 | 23.87 | 23.87 | 23.24 | -2.23% | 622 |
| Feb 12, 2026 | 24.61 | 24.61 | 24.41 | 24.41 | 23.77 | -1.08% | 1,392 |
| Feb 11, 2026 | 24.78 | 24.78 | 24.64 | 24.68 | 24.03 | 0.17% | 2,965 |
| Feb 10, 2026 | 24.78 | 24.81 | 24.64 | 24.64 | 23.99 | -0.30% | 970 |
| Feb 9, 2026 | 24.63 | 24.72 | 24.56 | 24.71 | 24.06 | 1.85% | 3,677 |
| Feb 6, 2026 | 24.24 | 24.26 | 24.05 | 24.26 | 23.62 | -0.08% | 2,667 |
| Feb 5, 2026 | 24.30 | 24.39 | 24.28 | 24.28 | 23.64 | -1.20% | 3,603 |
| Feb 4, 2026 | 24.46 | 24.66 | 24.42 | 24.57 | 23.93 | -0.67% | 4,608 |
| Feb 3, 2026 | 24.72 | 24.74 | 24.72 | 24.74 | 24.09 | -0.04% | 816 |
| Feb 2, 2026 | 24.56 | 24.80 | 24.56 | 24.75 | 24.10 | 1.23% | 4,075 |
| Jan 30, 2026 | 24.44 | 24.54 | 24.34 | 24.45 | 23.81 | -3.08% | 4,769 |
| Jan 29, 2026 | 24.99 | 25.23 | 24.90 | 25.23 | 24.26 | -0.11% | 17,996 |
| Jan 28, 2026 | 25.21 | 25.33 | 25.20 | 25.25 | 24.28 | 0.73% | 27,897 |
| Jan 27, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.11 | 0.44% | 103 |
| Jan 26, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.00 | 0.39% | 304 |
| Jan 23, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 23.91 | 0.21% | 7 |
| Jan 22, 2026 | 24.85 | 24.92 | 24.81 | 24.81 | 23.86 | 1.39% | 2,634 |
| Jan 21, 2026 | 24.52 | 24.52 | 24.41 | 24.47 | 23.53 | -1.81% | 1,039 |
| Jan 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 23.96 | -1.26% | 17 |
| Jan 16, 2026 | 25.30 | 25.30 | 25.24 | 25.24 | 24.27 | -0.09% | 454 |
| Jan 15, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.29 | 0.19% | 76 |
| Jan 14, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.24 | -0.32% | 34 |
| Jan 13, 2026 | 25.49 | 25.49 | 25.29 | 25.29 | 24.32 | 0.03% | 610 |
| Jan 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.31 | 0.53% | 4 |
| Jan 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.18 | 0.28% | 26 |
| Jan 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.11 | -0.08% | 43 |
| Jan 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.14 | 0.20% | 1 |
| Jan 6, 2026 | 25.12 | 25.12 | 25.05 | 25.05 | 24.09 | 0.79% | 197 |
| Jan 5, 2026 | 24.85 | 24.86 | 24.85 | 24.86 | 23.90 | -0.56% | 2,037 |
| Jan 2, 2026 | 25.08 | 25.08 | 24.99 | 25.00 | 24.03 | 0.51% | 551 |
| Dec 31, 2025 | 24.96 | 24.96 | 24.87 | 24.87 | 23.91 | -0.59% | 203 |