TrueShares S&P Autocallable Defensive Income ETF (PAYM)
BATS: PAYM · Real-Time Price · USD
24.37
-0.20 (-0.81%)
Mar 5, 2026, 4:00 PM EST - Market closed
PAYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.33 | 24.80 | 24.24 | 24.37 | 24.37 | -0.81% | 24,149 |
| Mar 4, 2026 | 24.02 | 25.11 | 24.02 | 24.57 | 24.57 | -0.89% | 15,988 |
| Mar 3, 2026 | 24.36 | 24.87 | 24.19 | 24.79 | 24.79 | - | 41,387 |
| Mar 2, 2026 | 24.49 | 24.80 | 24.28 | 24.79 | 24.79 | 0.41% | 35,968 |
| Feb 27, 2026 | 24.13 | 25.22 | 24.13 | 24.69 | 24.69 | -4.52% | 25,224 |
| Feb 26, 2026 | 25.01 | 25.86 | 24.88 | 25.86 | 25.65 | 3.44% | 32,265 |
| Feb 25, 2026 | 24.85 | 25.00 | 24.68 | 25.00 | 24.80 | 1.46% | 21,451 |
| Feb 24, 2026 | 24.29 | 24.71 | 24.29 | 24.64 | 24.44 | -0.24% | 20,305 |
| Feb 23, 2026 | 24.71 | 24.73 | 24.49 | 24.70 | 24.50 | 0.69% | 42,477 |
| Feb 20, 2026 | 24.53 | 25.64 | 24.50 | 24.53 | 24.33 | 0.41% | 35,636 |
| Feb 19, 2026 | 24.59 | 24.62 | 24.43 | 24.43 | 24.24 | 0.02% | 20,614 |
| Feb 18, 2026 | 24.51 | 24.54 | 24.37 | 24.43 | 24.23 | -0.14% | 6,415 |
| Feb 17, 2026 | 24.34 | 24.49 | 24.34 | 24.46 | 24.27 | 0.20% | 16,792 |
| Feb 13, 2026 | 24.53 | 24.53 | 24.34 | 24.41 | 24.22 | -1.49% | 18,704 |
| Feb 12, 2026 | 24.89 | 24.95 | 24.78 | 24.78 | 24.58 | -2.44% | 20,296 |
| Feb 11, 2026 | 25.08 | 26.24 | 24.90 | 25.40 | 25.20 | 1.95% | 33,189 |
| Feb 10, 2026 | 24.99 | 25.02 | 24.83 | 24.92 | 24.72 | -0.54% | 9,526 |
| Feb 9, 2026 | 24.90 | 25.07 | 24.84 | 25.05 | 24.85 | 0.56% | 38,524 |
| Feb 6, 2026 | 24.46 | 24.91 | 24.44 | 24.91 | 24.71 | 1.52% | 9,252 |
| Feb 5, 2026 | 24.46 | 24.68 | 24.46 | 24.54 | 24.34 | -0.66% | 12,077 |
| Feb 4, 2026 | 24.88 | 24.92 | 24.68 | 24.70 | 24.50 | -1.52% | 41,723 |
| Feb 3, 2026 | 25.03 | 25.08 | 24.88 | 25.08 | 24.88 | 0.32% | 23,499 |
| Feb 2, 2026 | 24.79 | 25.00 | 24.79 | 25.00 | 24.80 | 1.79% | 16,581 |
| Jan 30, 2026 | 24.74 | 24.79 | 24.56 | 24.56 | 24.36 | -2.73% | 47,734 |
| Jan 29, 2026 | 25.08 | 25.25 | 25.03 | 25.25 | 24.84 | 0.10% | 27,797 |
| Jan 28, 2026 | 25.20 | 25.28 | 25.12 | 25.22 | 24.82 | 0.49% | 954,605 |
| Jan 27, 2026 | 25.11 | 25.17 | 25.04 | 25.10 | 24.69 | 0.31% | 4,527 |
| Jan 26, 2026 | 25.09 | 25.11 | 24.95 | 25.02 | 24.62 | 0.32% | 3,072 |
| Jan 23, 2026 | 25.02 | 25.03 | 24.88 | 24.94 | 24.54 | 0.09% | 3,715 |
| Jan 22, 2026 | 24.93 | 25.00 | 24.86 | 24.92 | 24.52 | 0.98% | 8,209 |
| Jan 21, 2026 | 24.75 | 24.77 | 24.52 | 24.68 | 24.28 | -0.91% | 1,019,111 |
| Jan 20, 2026 | 24.99 | 24.99 | 24.91 | 24.91 | 24.50 | -1.06% | 387 |
| Jan 16, 2026 | 25.12 | 25.17 | 25.12 | 25.17 | 24.77 | -0.46% | 932 |
| Jan 15, 2026 | 25.27 | 25.34 | 25.27 | 25.29 | 24.88 | 0.58% | 622,292 |
| Jan 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.74 | -0.21% | 10 |
| Jan 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.79 | -0.01% | 2 |
| Jan 12, 2026 | 25.28 | 25.28 | 25.20 | 25.20 | 24.79 | 0.25% | 255 |
| Jan 9, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.73 | 0.30% | 42 |
| Jan 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.66 | -0.08% | 107 |
| Jan 7, 2026 | 25.22 | 25.22 | 25.09 | 25.09 | 24.68 | 0.10% | 200 |
| Jan 6, 2026 | 25.13 | 25.13 | 25.06 | 25.06 | 24.65 | 1.00% | 165 |
| Jan 5, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.41 | -0.56% | 201 |
| Jan 2, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.55 | 0.24% | 12 |
| Dec 31, 2025 | 24.97 | 24.97 | 24.89 | 24.89 | 24.49 | -0.29% | 306 |