MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PAYH — TrueShares S&P Autocallable High Income ETF
Cboe BZXTrueShares S&P Autocallable High Income ETF
$25.28
+0.25(+1.00%)
- O
- 25.26
- H
- 25.36
- L
- 25.23
- V
- 15.04K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.28
Period Return+1.06%
Period High$26.76
Period Low$19.96
Avg Daily Volume17.6K
Total Trading Days193
PAYH — Historical OHLCV Price & Volume Table
Dec 30, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.26 | $25.36 | $25.23 | $25.28 | +$0.25 | +1.00% | 15,041 | $25.30 | $25.23 $25.36 |
| Oct 5, 2026 | $24.89 | $25.12 | $24.89 | $25.03 | +$0.30 | +1.21% | 21,652 | $25.02 | $24.89 $25.12 |
| Oct 2, 2026 | $24.80 | $24.86 | $24.68 | $24.73 | +$0.45 | +1.86% | 39,992 | $24.72 | $24.68 $24.86 |
| Oct 1, 2026 | $24.18 | $24.49 | $24.02 | $24.28 | $-0.64 | -2.58% | 37,279 | $24.26 | $24.02 $24.49 |
| Sep 30, 2026 | $24.89 | $25.10 | $24.83 | $24.92 | +$0.12 | +0.48% | 151,587 | $25.02 | $24.83 $25.10 |
| Sep 29, 2026 | $24.73 | $24.88 | $24.69 | $24.80 | $-0.29 | -1.16% | 5,727 | $24.78 | $24.69 $24.88 |
| Sep 28, 2026 | $25.10 | $25.18 | $24.94 | $25.09 | $-0.13 | -0.50% | 19,290 | $25.03 | $24.94 $25.18 |
| Sep 25, 2026 | $24.80 | $25.23 | $24.76 | $25.22 | +$0.16 | +0.62% | 20,817 | $25.13 | $24.76 $25.23 |
| Sep 24, 2026 | $24.96 | $25.12 | $24.76 | $25.06 | +$0.00 | +0.00% | 13,418 | $25.02 | $24.76 $25.12 |
| Sep 23, 2026 | $25.01 | $25.18 | $25.01 | $25.06 | $-0.27 | -1.07% | 20,035 | $25.12 | $25.01 $25.18 |
| Sep 22, 2026 | $25.19 | $25.35 | $25.15 | $25.33 | +$0.37 | +1.48% | 11,802 | $25.24 | $25.15 $25.35 |
| Sep 21, 2026 | $24.67 | $25.07 | $24.67 | $24.96 | +$0.31 | +1.26% | 14,106 | $24.93 | $24.67 $25.07 |
| Sep 18, 2026 | $24.56 | $24.76 | $24.43 | $24.65 | +$0.23 | +0.94% | 14,872 | $24.56 | $24.43 $24.76 |
| Sep 17, 2026 | $24.24 | $24.56 | $24.20 | $24.42 | +$0.08 | +0.33% | 25,692 | $24.29 | $24.20 $24.56 |
| Sep 16, 2026 | $24.37 | $24.69 | $24.18 | $24.34 | $-0.31 | -1.26% | 16,338 | $24.51 | $24.18 $24.69 |
| Sep 15, 2026 | $24.47 | $24.73 | $24.47 | $24.65 | $-0.05 | -0.20% | 8,561 | $24.60 | $24.47 $24.73 |
| Sep 14, 2026 | $24.49 | $24.70 | $24.39 | $24.70 | +$0.12 | +0.49% | 9,543 | $24.59 | $24.39 $24.70 |
| Sep 11, 2026 | $24.41 | $24.62 | $24.36 | $24.58 | +$0.19 | +0.76% | 9,659 | $24.53 | $24.36 $24.62 |
| Sep 10, 2026 | $24.31 | $24.57 | $24.31 | $24.40 | $-0.44 | -1.75% | 14,211 | $24.46 | $24.31 $24.57 |
| Sep 9, 2026 | $24.74 | $25.00 | $24.71 | $24.83 | $-0.21 | -0.84% | 17,245 | $24.86 | $24.71 $25.00 |
| Sep 8, 2026 | $25.25 | $25.25 | $24.88 | $25.04 | $-0.22 | -0.87% | 31,454 | $25.09 | $24.88 $25.25 |
| Sep 4, 2026 | $25.05 | $25.33 | $25.05 | $25.26 | +$0.29 | +1.16% | 9,874 | $25.21 | $25.05 $25.33 |
| Sep 3, 2026 | $24.71 | $25.02 | $24.70 | $24.97 | +$0.23 | +0.95% | 7,775 | $24.84 | $24.70 $25.02 |
| Sep 2, 2026 | $24.50 | $24.83 | $24.50 | $24.74 | +$0.36 | +1.46% | 18,115 | $24.71 | $24.50 $24.83 |
| Sep 1, 2026 | $24.74 | $24.74 | $24.27 | $24.38 | $-0.99 | -3.90% | 26,760 | $24.41 | $24.27 $24.74 |
| Aug 31, 2026 | $25.31 | $25.48 | $25.17 | $25.37 | $-0.12 | -0.47% | 6,926 | $25.35 | $25.17 $25.48 |
| Aug 28, 2026 | $25.31 | $25.49 | $25.27 | $25.49 | +$0.07 | +0.26% | 9,494 | $25.37 | $25.27 $25.49 |
| Aug 27, 2026 | $25.24 | $25.51 | $25.17 | $25.43 | +$0.30 | +1.17% | 20,579 | $25.40 | $25.17 $25.51 |
| Aug 26, 2026 | $25.06 | $25.23 | $25.05 | $25.13 | +$0.06 | +0.25% | 10,842 | $25.07 | $25.05 $25.23 |
| Aug 25, 2026 | $25.14 | $25.32 | $25.00 | $25.07 | $-0.02 | -0.09% | 16,036 | $25.17 | $25.00 $25.32 |