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%
PAYM — TrueShares S&P Autocallable Defensive Income ETF
Cboe BZXTrueShares S&P Autocallable Defensive Income ETF
$25.68
+0.17(+0.67%)
- O
- 25.45
- H
- 25.73
- L
- 25.22
- V
- 29.89K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.68
Period Return+2.87%
Period High$26.24
Period Low$21.80
Avg Daily Volume47.9K
Total Trading Days193
PAYM — Historical OHLCV Price & Volume Table
Dec 30, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.45 | $25.73 | $25.22 | $25.68 | +$0.17 | +0.67% | 29,888 | $25.68 | $25.22 $25.73 |
| Oct 5, 2026 | $25.45 | $25.55 | $25.39 | $25.51 | +$0.14 | +0.55% | 43,670 | $25.52 | $25.39 $25.55 |
| Oct 2, 2026 | $25.30 | $25.62 | $25.13 | $25.37 | +$0.37 | +1.48% | 121,478 | $25.37 | $25.13 $25.62 |
| Oct 1, 2026 | $24.84 | $25.11 | $24.67 | $25.00 | $-0.39 | -1.53% | 39,021 | $25.01 | $24.67 $25.11 |
| Sep 30, 2026 | $25.43 | $25.55 | $25.35 | $25.39 | $-0.01 | -0.04% | 470,387 | $25.54 | $25.35 $25.55 |
| Sep 29, 2026 | $25.44 | $25.53 | $25.35 | $25.40 | $-0.20 | -0.76% | 14,296 | $25.50 | $25.35 $25.53 |
| Sep 28, 2026 | $25.56 | $25.75 | $25.42 | $25.60 | $-0.03 | -0.10% | 32,001 | $25.58 | $25.42 $25.75 |
| Sep 25, 2026 | $25.30 | $25.64 | $25.30 | $25.62 | +$0.02 | +0.08% | 37,597 | $25.59 | $25.30 $25.64 |
| Sep 24, 2026 | $25.43 | $25.62 | $25.35 | $25.60 | +$0.01 | +0.04% | 34,980 | $25.52 | $25.35 $25.62 |
| Sep 23, 2026 | $25.14 | $25.81 | $25.14 | $25.59 | $-0.13 | -0.49% | 39,559 | $25.63 | $25.14 $25.81 |
| Sep 22, 2026 | $25.13 | $25.81 | $25.13 | $25.72 | +$0.46 | +1.80% | 39,643 | $25.73 | $25.13 $25.81 |
| Sep 21, 2026 | $25.33 | $25.38 | $25.13 | $25.26 | +$0.01 | +0.04% | 46,504 | $25.29 | $25.13 $25.38 |
| Sep 18, 2026 | $25.25 | $25.43 | $25.19 | $25.25 | +$0.04 | +0.16% | 28,801 | $25.29 | $25.19 $25.43 |
| Sep 17, 2026 | $24.95 | $25.21 | $24.87 | $25.21 | +$0.22 | +0.88% | 20,908 | $25.07 | $24.87 $25.21 |
| Sep 16, 2026 | $25.01 | $25.30 | $24.90 | $24.99 | $-0.18 | -0.72% | 16,175 | $25.07 | $24.90 $25.30 |
| Sep 15, 2026 | $25.07 | $25.31 | $25.04 | $25.17 | +$0.05 | +0.20% | 13,235 | $25.24 | $25.04 $25.31 |
| Sep 14, 2026 | $25.27 | $25.49 | $24.98 | $25.12 | +$0.12 | +0.48% | 30,830 | $25.29 | $24.98 $25.49 |
| Sep 11, 2026 | $25.01 | $25.24 | $24.91 | $25.00 | $-0.22 | -0.87% | 38,249 | $25.13 | $24.91 $25.24 |
| Sep 10, 2026 | $25.22 | $25.45 | $25.12 | $25.22 | $-0.24 | -0.94% | 34,674 | $25.36 | $25.12 $25.45 |
| Sep 9, 2026 | $25.70 | $25.70 | $25.31 | $25.46 | +$0.09 | +0.35% | 22,585 | $25.48 | $25.31 $25.70 |
| Sep 8, 2026 | $25.50 | $25.68 | $25.37 | $25.37 | $-0.21 | -0.82% | 33,955 | $25.53 | $25.37 $25.68 |
| Sep 4, 2026 | $25.44 | $25.74 | $25.44 | $25.58 | +$0.14 | +0.55% | 40,261 | $25.63 | $25.44 $25.74 |
| Sep 3, 2026 | $25.13 | $25.47 | $25.13 | $25.44 | +$0.16 | +0.63% | 15,613 | $25.38 | $25.13 $25.47 |
| Sep 2, 2026 | $25.14 | $25.35 | $25.14 | $25.28 | +$0.15 | +0.60% | 39,149 | $25.31 | $25.14 $25.35 |
| Sep 1, 2026 | $25.01 | $25.33 | $25.01 | $25.13 | $-0.42 | -1.64% | 21,222 | $25.23 | $25.01 $25.33 |
| Aug 31, 2026 | $25.60 | $25.74 | $25.48 | $25.55 | $-0.18 | -0.70% | 22,745 | $25.63 | $25.48 $25.74 |
| Aug 28, 2026 | $25.80 | $25.88 | $25.70 | $25.73 | +$0.16 | +0.63% | 21,883 | $25.80 | $25.70 $25.88 |
| Aug 27, 2026 | $25.54 | $25.68 | $25.45 | $25.57 | +$0.00 | +0.00% | 28,298 | $25.62 | $25.45 $25.68 |
| Aug 26, 2026 | $25.87 | $25.87 | $25.54 | $25.57 | $-0.03 | -0.12% | 34,757 | $25.63 | $25.54 $25.87 |
| Aug 25, 2026 | $25.05 | $25.61 | $25.05 | $25.60 | +$0.15 | +0.59% | 18,740 | $25.54 | $25.05 $25.61 |