TrueShares S&P Autocallable Defensive Income ETF (PAYM)
BATS: PAYM · Real-Time Price · USD
25.62
+0.18 (0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
25.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
PAYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.60 | 25.60 | 25.42 | 25.26 | - | -0.73% | 12,019 |
| Apr 27, 2026 | 25.35 | 25.76 | 25.16 | 25.45 | 25.45 | 0.08% | 10,195 |
| Apr 24, 2026 | 25.36 | 25.64 | 25.13 | 25.43 | 25.43 | 0.31% | 11,975 |
| Apr 23, 2026 | 25.57 | 25.66 | 25.06 | 25.35 | 25.35 | 0.66% | 22,668 |
| Apr 22, 2026 | 25.25 | 25.54 | 25.05 | 25.18 | 25.18 | -0.91% | 15,972 |
| Apr 21, 2026 | 25.32 | 25.53 | 25.04 | 25.41 | 25.41 | -0.31% | 6,795 |
| Apr 20, 2026 | 25.50 | 25.53 | 25.06 | 25.49 | 25.49 | 0.16% | 7,256 |
| Apr 17, 2026 | 24.97 | 25.52 | 24.91 | 25.45 | 25.45 | 0.91% | 19,974 |
| Apr 16, 2026 | 24.74 | 25.22 | 24.74 | 25.22 | 25.22 | 0.60% | 7,484 |
| Apr 15, 2026 | 24.71 | 25.07 | 24.58 | 25.07 | 25.07 | 3.60% | 6,087 |
| Apr 14, 2026 | 24.08 | 24.56 | 24.08 | 24.20 | 24.20 | -0.70% | 9,531 |
| Apr 13, 2026 | 24.05 | 24.37 | 23.84 | 24.37 | 24.37 | 0.45% | 10,248 |
| Apr 10, 2026 | 24.34 | 24.34 | 23.82 | 24.26 | 24.26 | 0.20% | 4,939 |
| Apr 9, 2026 | 24.07 | 24.73 | 23.67 | 24.21 | 24.21 | -1.06% | 31,042 |
| Apr 8, 2026 | 23.51 | 24.54 | 23.25 | 24.47 | 24.47 | 5.09% | 30,260 |
| Apr 7, 2026 | 22.91 | 23.40 | 22.89 | 23.28 | 23.28 | -0.37% | 26,892 |
| Apr 6, 2026 | 23.35 | 23.39 | 22.92 | 23.37 | 23.37 | -1.02% | 15,705 |
| Apr 2, 2026 | 22.74 | 23.90 | 22.74 | 23.61 | 23.61 | 2.25% | 16,217 |
| Apr 1, 2026 | 23.36 | 23.49 | 23.09 | 23.09 | 23.09 | 5.19% | 26,616 |
| Mar 31, 2026 | 22.02 | 22.06 | 21.80 | 21.95 | 21.95 | -3.30% | 5,881 |
| Mar 30, 2026 | 22.74 | 22.74 | 22.36 | 22.70 | 22.51 | -1.43% | 26,438 |
| Mar 27, 2026 | 22.90 | 23.11 | 22.69 | 23.03 | 22.84 | -1.58% | 8,620 |
| Mar 26, 2026 | 23.59 | 23.59 | 23.18 | 23.40 | 23.21 | -0.17% | 13,877 |
| Mar 25, 2026 | 23.32 | 23.46 | 23.19 | 23.44 | 23.25 | 0.43% | 5,005 |
| Mar 24, 2026 | 23.34 | 23.36 | 23.06 | 23.34 | 23.15 | 1.17% | 13,938 |
| Mar 23, 2026 | 23.13 | 23.18 | 22.81 | 23.07 | 22.88 | -1.07% | 213,584 |
| Mar 20, 2026 | 23.05 | 23.42 | 23.05 | 23.32 | 23.13 | -0.26% | 8,866 |
| Mar 19, 2026 | 23.13 | 23.65 | 23.13 | 23.38 | 23.19 | -1.93% | 20,315 |
| Mar 18, 2026 | 23.75 | 24.00 | 23.06 | 23.84 | 23.64 | -0.58% | 38,361 |
| Mar 17, 2026 | 23.88 | 24.04 | 23.67 | 23.98 | 23.78 | 1.05% | 7,693 |
| Mar 16, 2026 | 23.72 | 24.01 | 23.64 | 23.73 | 23.53 | -0.67% | 593,248 |
| Mar 13, 2026 | 23.69 | 23.90 | 23.59 | 23.89 | 23.69 | 0.72% | 20,766 |
| Mar 12, 2026 | 24.03 | 24.03 | 23.72 | 23.72 | 23.52 | -1.82% | 3,172 |
| Mar 11, 2026 | 24.05 | 24.16 | 24.00 | 24.16 | 23.96 | 0.42% | 17,242 |
| Mar 10, 2026 | 24.17 | 24.26 | 24.00 | 24.06 | 23.86 | -2.25% | 138,102 |
| Mar 9, 2026 | 24.09 | 24.62 | 24.08 | 24.62 | 24.41 | 1.90% | 35,588 |
| Mar 6, 2026 | 24.11 | 24.42 | 23.91 | 24.16 | 23.96 | -0.87% | 16,784 |
| Mar 5, 2026 | 24.33 | 24.80 | 24.24 | 24.37 | 24.17 | -0.81% | 24,149 |
| Mar 4, 2026 | 24.02 | 25.11 | 24.02 | 24.57 | 24.37 | -0.89% | 15,988 |
| Mar 3, 2026 | 24.36 | 24.87 | 24.19 | 24.79 | 24.59 | - | 41,387 |
| Mar 2, 2026 | 24.49 | 24.80 | 24.28 | 24.79 | 24.59 | 0.41% | 35,968 |
| Feb 27, 2026 | 24.13 | 25.22 | 24.13 | 24.69 | 24.49 | -4.52% | 25,224 |
| Feb 26, 2026 | 25.01 | 25.86 | 24.88 | 25.86 | 25.44 | 3.44% | 32,265 |
| Feb 25, 2026 | 24.85 | 25.00 | 24.68 | 25.00 | 24.60 | 1.46% | 21,451 |
| Feb 24, 2026 | 24.29 | 24.71 | 24.29 | 24.64 | 24.24 | -0.24% | 20,305 |
| Feb 23, 2026 | 24.71 | 24.73 | 24.49 | 24.70 | 24.30 | 0.69% | 42,477 |
| Feb 20, 2026 | 24.53 | 25.64 | 24.50 | 24.53 | 24.13 | 0.41% | 35,636 |
| Feb 19, 2026 | 24.59 | 24.62 | 24.43 | 24.43 | 24.04 | 0.02% | 20,614 |
| Feb 18, 2026 | 24.51 | 24.54 | 24.37 | 24.43 | 24.03 | -0.14% | 6,415 |
| Feb 17, 2026 | 24.34 | 24.49 | 24.34 | 24.46 | 24.07 | 0.20% | 16,792 |
| Feb 13, 2026 | 24.53 | 24.53 | 24.34 | 24.41 | 24.02 | -1.49% | 18,704 |
| Feb 12, 2026 | 24.89 | 24.95 | 24.78 | 24.78 | 24.38 | -2.44% | 20,296 |
| Feb 11, 2026 | 25.08 | 26.24 | 24.90 | 25.40 | 24.99 | 1.95% | 33,189 |
| Feb 10, 2026 | 24.99 | 25.02 | 24.83 | 24.92 | 24.51 | -0.54% | 9,526 |
| Feb 9, 2026 | 24.90 | 25.07 | 24.84 | 25.05 | 24.65 | 0.56% | 38,524 |
| Feb 6, 2026 | 24.46 | 24.91 | 24.44 | 24.91 | 24.51 | 1.52% | 9,252 |
| Feb 5, 2026 | 24.46 | 24.68 | 24.46 | 24.54 | 24.14 | -0.66% | 12,077 |
| Feb 4, 2026 | 24.88 | 24.92 | 24.68 | 24.70 | 24.30 | -1.52% | 41,723 |
| Feb 3, 2026 | 25.03 | 25.08 | 24.88 | 25.08 | 24.68 | 0.32% | 23,499 |
| Feb 2, 2026 | 24.79 | 25.00 | 24.79 | 25.00 | 24.60 | 1.79% | 16,581 |
| Jan 30, 2026 | 24.74 | 24.79 | 24.56 | 24.56 | 24.16 | -2.73% | 47,734 |
| Jan 29, 2026 | 25.08 | 25.25 | 25.03 | 25.25 | 24.64 | 0.10% | 27,797 |
| Jan 28, 2026 | 25.20 | 25.28 | 25.12 | 25.22 | 24.61 | 0.49% | 954,605 |
| Jan 27, 2026 | 25.11 | 25.17 | 25.04 | 25.10 | 24.49 | 0.31% | 4,527 |
| Jan 26, 2026 | 25.09 | 25.11 | 24.95 | 25.02 | 24.41 | 0.32% | 3,072 |
| Jan 23, 2026 | 25.02 | 25.03 | 24.88 | 24.94 | 24.34 | 0.09% | 3,715 |
| Jan 22, 2026 | 24.93 | 25.00 | 24.86 | 24.92 | 24.32 | 0.98% | 8,209 |
| Jan 21, 2026 | 24.75 | 24.77 | 24.52 | 24.68 | 24.08 | -0.91% | 1,019,111 |
| Jan 20, 2026 | 24.99 | 24.99 | 24.91 | 24.91 | 24.30 | -1.06% | 387 |
| Jan 16, 2026 | 25.12 | 25.17 | 25.12 | 25.17 | 24.56 | -0.46% | 932 |
| Jan 15, 2026 | 25.27 | 25.34 | 25.27 | 25.29 | 24.68 | 0.58% | 622,292 |
| Jan 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.53 | -0.21% | 10 |
| Jan 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.59 | -0.01% | 2 |
| Jan 12, 2026 | 25.28 | 25.28 | 25.20 | 25.20 | 24.59 | 0.25% | 255 |
| Jan 9, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.53 | 0.30% | 42 |
| Jan 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.46 | -0.08% | 107 |
| Jan 7, 2026 | 25.22 | 25.22 | 25.09 | 25.09 | 24.48 | 0.10% | 200 |
| Jan 6, 2026 | 25.13 | 25.13 | 25.06 | 25.06 | 24.45 | 1.00% | 165 |
| Jan 5, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.21 | -0.56% | 201 |
| Jan 2, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.34 | 0.24% | 12 |
| Dec 31, 2025 | 24.97 | 24.97 | 24.89 | 24.89 | 24.29 | -0.29% | 306 |