PAYH Historical Prices
BATS: PAYHTrueSharesDerivative IncomeETFUSD
25.29+0.0069 (+0.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAYH price history
The price history for TrueShares S&P Autocallable High Income (PAYH) on this page begins on December 29, 2025, when the stock closed at $25.00; it most recently closed at $25.29 on October 5, 2026. The highest price in this record is $26.76, reached on August 10, 2026; the latest close is 5.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PAYH returns
1 week
+2.26%
1 month
+1.85%
3 months
+0.60%
6 months
+9.06%
Year to date
+1.70%
PAYH price return, excluding dividends.
PAYH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.29 | +1.18% |
| 2025* | 25.00 | 0.00% |
PAYH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.19 | 25.37 | 25.10 | 25.29 | +0.03% | |
| 25.29 | 25.40 | 25.12 | 25.28 | -0.40% | |
| 25.15 | 25.42 | 25.14 | 25.38 | +0.41% | |
| 25.26 | 25.36 | 25.23 | 25.28 | +1.00% | |
| 24.89 | 25.12 | 24.89 | 25.03 | +1.21% | |
| 24.80 | 24.86 | 24.68 | 24.73 | +1.86% | |
| 24.18 | 24.49 | 24.02 | 24.28 | -2.58% | |
| 24.89 | 25.10 | 24.83 | 24.92 | +0.48% | |
| 24.73 | 24.88 | 24.69 | 24.80 | -1.16% | |
| 25.10 | 25.18 | 24.94 | 25.09 | -0.50% | |
| 24.80 | 25.23 | 24.76 | 25.22 | +0.62% | |
| 24.96 | 25.12 | 24.76 | 25.06 | 0.00% | |
| 25.01 | 25.18 | 25.01 | 25.06 | -1.07% | |
| 25.19 | 25.35 | 25.15 | 25.33 | +1.48% | |
| 24.67 | 25.07 | 24.67 | 24.96 | +1.26% | |
| 24.56 | 24.76 | 24.43 | 24.65 | +0.94% | |
| 24.24 | 24.56 | 24.20 | 24.42 | +0.33% | |
| 24.37 | 24.69 | 24.18 | 24.34 | -1.26% | |
| 24.47 | 24.73 | 24.47 | 24.65 | -0.20% | |
| 24.49 | 24.70 | 24.39 | 24.70 | +0.49% | |
| 24.41 | 24.62 | 24.36 | 24.58 | +0.76% | |
| 24.31 | 24.57 | 24.31 | 24.40 | -1.75% | |
| 24.74 | 25.00 | 24.71 | 24.83 | -0.84% | |
| 25.25 | 25.25 | 24.88 | 25.04 | -0.87% | |
| 25.05 | 25.33 | 25.05 | 25.26 | +1.16% | |
| 24.71 | 25.02 | 24.70 | 24.97 | +0.95% | |
| 24.50 | 24.83 | 24.50 | 24.74 | +1.46% | |
| 24.74 | 24.74 | 24.27 | 24.38 | -3.90% | |
| 25.31 | 25.48 | 25.17 | 25.37 | -0.47% | |
| 25.31 | 25.49 | 25.27 | 25.49 | +0.26% | |
| 25.24 | 25.51 | 25.17 | 25.43 | +1.17% | |
| 25.06 | 25.23 | 25.05 | 25.13 | +0.25% | |
| 25.14 | 25.32 | 25.00 | 25.07 | -0.09% | |
| 25.14 | 25.28 | 25.07 | 25.09 | -0.16% | |
| 25.14 | 25.21 | 25.01 | 25.13 | +0.04% | |
| 25.07 | 25.23 | 25.07 | 25.12 | -0.59% | |
| 25.27 | 25.38 | 25.20 | 25.27 | +0.36% | |
| 25.16 | 25.39 | 25.13 | 25.18 | -2.29% | |
| 25.39 | 25.77 | 25.27 | 25.77 | +0.82% | |
| 25.34 | 25.58 | 25.27 | 25.56 | +1.14% | |
| 25.27 | 25.61 | 25.20 | 25.27 | -0.54% | |
| 25.18 | 25.46 | 25.18 | 25.41 | +0.63% | |
| 25.25 | 25.25 | 25.16 | 25.25 | +0.24% | |
| 25.64 | 26.76 | 25.17 | 25.19 | -0.51% | |
| 25.07 | 25.42 | 25.07 | 25.32 | +1.00% | |
| 25.06 | 25.18 | 24.99 | 25.07 | -0.59% | |
| 25.07 | 25.22 | 25.07 | 25.22 | +1.01% | |
| 24.85 | 25.15 | 24.81 | 24.97 | +0.60% | |
| 24.44 | 24.85 | 24.44 | 24.82 | +1.38% | |
| 24.21 | 24.56 | 24.19 | 24.48 | -0.36% | |
| 24.53 | 25.02 | 24.50 | 24.57 | -0.21% | |
| 24.50 | 24.64 | 24.50 | 24.62 | +0.18% | |
| 24.57 | 24.64 | 24.30 | 24.58 | +0.90% | |
| 24.48 | 24.63 | 24.34 | 24.36 | -0.06% | |
| 24.53 | 24.53 | 24.29 | 24.37 | -1.48% | |
| 24.71 | 24.89 | 24.68 | 24.74 | -0.78% | |
| 24.57 | 25.02 | 24.57 | 24.93 | +0.52% | |
| 24.65 | 24.87 | 24.65 | 24.80 | +0.85% | |
| 24.68 | 25.14 | 24.56 | 24.59 | -2.26% | |
| 24.97 | 25.34 | 24.89 | 25.16 | +0.18% | |
| 25.12 | 25.32 | 25.05 | 25.11 | -0.16% | |
| 25.23 | 25.23 | 25.08 | 25.15 | -0.39% | |
| 25.07 | 25.45 | 25.01 | 25.25 | +0.64% | |
| 25.10 | 25.42 | 25.02 | 25.09 | -0.20% | |
| 25.12 | 25.34 | 24.97 | 25.14 | +0.68% | |
| 24.96 | 25.15 | 24.96 | 24.97 | -0.74% | |
| 25.12 | 25.27 | 24.69 | 25.16 | +0.40% | |
| 25.26 | 25.26 | 25.06 | 25.06 | -0.82% | |
| 25.17 | 25.30 | 25.16 | 25.26 | +1.34% | |
| 25.20 | 25.27 | 24.93 | 24.93 | -0.09% | |
| 25.05 | 25.23 | 24.95 | 24.95 | +0.69% | |
| 24.60 | 24.81 | 24.57 | 24.78 | +0.13% | |
| 24.78 | 25.05 | 24.61 | 24.75 | +0.69% | |
| 24.44 | 24.89 | 24.44 | 24.58 | +0.23% | |
| 24.56 | 24.88 | 24.46 | 24.52 | -0.35% | |
| 24.72 | 24.72 | 24.52 | 24.61 | -0.91% | |
| 24.88 | 24.97 | 24.68 | 24.84 | -1.53% | |
| 25.31 | 25.35 | 25.09 | 25.22 | +0.68% | |
| 25.20 | 25.35 | 25.03 | 25.05 | +0.93% | |
| 25.06 | 25.39 | 24.82 | 24.82 | -0.80% | |
| 24.77 | 25.45 | 24.77 | 25.02 | -0.65% | |
| 25.44 | 25.44 | 25.01 | 25.18 | +1.06% | |
| 25.12 | 25.15 | 24.92 | 24.92 | +0.36% | |
| 24.87 | 24.87 | 24.50 | 24.83 | +1.26% | |
| 24.96 | 25.04 | 24.46 | 24.52 | -0.57% | |
| 24.56 | 25.17 | 24.49 | 24.66 | -1.03% | |
| 25.15 | 25.17 | 24.92 | 24.92 | -0.02% | |
| 25.17 | 25.51 | 24.90 | 24.92 | -1.31% | |
| 25.56 | 25.67 | 25.22 | 25.25 | -0.66% | |
| 25.28 | 25.66 | 25.28 | 25.42 | -0.38% | |
| 25.48 | 25.74 | 25.41 | 25.52 | +1.44% | |
| 25.11 | 25.40 | 24.94 | 25.15 | -0.51% | |
| 25.33 | 25.40 | 25.00 | 25.28 | -2.04% | |
| 26.00 | 26.07 | 25.54 | 25.81 | +0.81% | |
| 25.75 | 25.98 | 25.51 | 25.60 | -0.73% | |
| 25.52 | 25.84 | 25.52 | 25.79 | +0.24% | |
| 25.21 | 25.95 | 25.21 | 25.73 | +0.11% | |
| 25.57 | 25.76 | 25.53 | 25.70 | +0.27% | |
| 25.83 | 25.86 | 25.38 | 25.63 | -0.32% | |
| 25.75 | 25.75 | 25.47 | 25.71 | +0.54% | |
| 25.80 | 25.81 | 25.29 | 25.57 | +0.33% | |
| 25.31 | 25.76 | 25.31 | 25.49 | -1.01% | |
| 25.69 | 25.96 | 25.50 | 25.75 | +1.13% | |
| 25.47 | 25.80 | 25.41 | 25.46 | +0.04% | |
| 25.71 | 25.89 | 25.37 | 25.45 | -0.68% | |
| 25.79 | 25.83 | 25.62 | 25.62 | -0.38% | |
| 25.63 | 25.93 | 25.63 | 25.72 | +0.78% | |
| 25.35 | 25.60 | 25.31 | 25.52 | +0.37% | |
| 25.49 | 25.77 | 25.27 | 25.43 | -0.27% | |
| 25.27 | 25.54 | 25.06 | 25.50 | +1.13% | |
| 25.06 | 25.45 | 24.91 | 25.22 | -0.35% | |
| 25.57 | 25.57 | 25.12 | 25.31 | +2.43% | |
| 24.80 | 24.89 | 24.35 | 24.71 | -2.97% | |
| 25.43 | 25.51 | 25.05 | 25.46 | +1.35% | |
| 25.60 | 25.60 | 25.08 | 25.12 | -1.39% | |
| 25.25 | 25.61 | 25.22 | 25.48 | +1.41% | |
| 25.25 | 25.54 | 25.11 | 25.12 | -0.62% | |
| 25.32 | 25.54 | 25.06 | 25.28 | +1.14% | |
| 24.95 | 25.35 | 24.91 | 24.99 | -0.57% | |
| 25.33 | 25.33 | 25.13 | 25.13 | +0.57% | |
| 25.46 | 25.46 | 24.99 | 24.99 | +1.09% | |
| 25.20 | 25.23 | 24.72 | 24.72 | +0.04% | |
| 24.90 | 24.94 | 24.60 | 24.71 | +0.49% | |
| 24.55 | 24.64 | 24.16 | 24.59 | +2.09% | |
| 23.84 | 24.26 | 23.50 | 24.09 | +1.54% | |
| 23.34 | 23.72 | 23.15 | 23.72 | +2.29% | |
| 23.37 | 23.77 | 23.19 | 23.19 | +0.56% | |
| 23.37 | 23.55 | 23.06 | 23.06 | +1.44% | |
| 22.84 | 23.15 | 22.35 | 22.73 | +1.74% | |
| 22.06 | 22.40 | 21.93 | 22.35 | +0.65% | |
| 22.28 | 22.77 | 22.03 | 22.20 | +1.75% | |
| 22.17 | 22.22 | 21.75 | 21.82 | -1.10% | |
| 22.24 | 22.32 | 21.87 | 22.06 | +8.09% | |
| 20.36 | 20.63 | 19.96 | 20.41 | -1.11% | |
| 21.10 | 21.10 | 20.64 | 20.64 | -4.40% | |
| 22.18 | 22.18 | 21.54 | 21.59 | -3.27% | |
| 22.72 | 22.72 | 22.27 | 22.32 | -3.79% | |
| 22.66 | 23.25 | 22.53 | 23.20 | +2.65% | |
| 21.94 | 22.60 | 21.94 | 22.60 | +2.22% | |
| 21.95 | 22.11 | 21.87 | 22.11 | -1.06% | |
| 22.28 | 22.45 | 22.20 | 22.35 | -1.08% | |
| 22.26 | 22.60 | 22.26 | 22.59 | -2.85% | |
| 23.36 | 23.36 | 23.13 | 23.26 | -0.21% | |
| 22.98 | 23.31 | 22.96 | 23.31 | +2.67% | |
| 22.90 | 22.90 | 22.69 | 22.70 | -1.56% | |
| 23.08 | 23.18 | 22.91 | 23.06 | -0.71% | |
| 23.23 | 23.32 | 23.17 | 23.22 | -0.47% | |
| 23.22 | 23.42 | 23.22 | 23.33 | -0.20% | |
| 23.47 | 23.47 | 23.38 | 23.38 | -1.64% | |
| 23.43 | 23.77 | 23.38 | 23.77 | +0.36% | |
| 23.50 | 23.82 | 23.45 | 23.69 | +0.41% | |
| 23.68 | 23.68 | 23.57 | 23.59 | -0.59% | |
| 23.63 | 23.73 | 23.63 | 23.73 | -0.25% | |
| 23.75 | 23.79 | 23.45 | 23.79 | -1.20% | |
| 23.90 | 24.08 | 23.87 | 24.08 | +1.42% | |
| 23.74 | 23.74 | 23.74 | 23.74 | -3.42% | |
| 24.61 | 24.72 | 24.54 | 24.59 | +0.82% | |
| 24.41 | 24.41 | 24.24 | 24.38 | +1.54% | |
| 24.10 | 24.10 | 23.91 | 24.01 | -1.01% | |
| 24.19 | 24.26 | 24.15 | 24.26 | +0.51% | |
| 24.19 | 24.19 | 24.10 | 24.14 | +0.30% | |
| 24.19 | 24.20 | 24.06 | 24.06 | +0.32% | |
| 24.03 | 24.03 | 23.99 | 23.99 | +0.19% | |
| 23.97 | 23.98 | 23.93 | 23.94 | +0.31% | |
| 23.99 | 23.99 | 23.87 | 23.87 | -2.23% | |
| 24.61 | 24.61 | 24.41 | 24.41 | -1.08% | |
| 24.78 | 24.78 | 24.64 | 24.68 | +0.17% | |
| 24.78 | 24.81 | 24.64 | 24.64 | -0.30% | |
| 24.63 | 24.72 | 24.56 | 24.71 | +1.85% | |
| 24.24 | 24.26 | 24.05 | 24.26 | -0.08% | |
| 24.30 | 24.39 | 24.28 | 24.28 | -1.20% | |
| 24.46 | 24.66 | 24.42 | 24.57 | -0.67% | |
| 24.72 | 24.74 | 24.72 | 24.74 | -0.04% | |
| 24.56 | 24.80 | 24.56 | 24.75 | +1.23% | |
| 24.44 | 24.54 | 24.34 | 24.45 | -3.08% | |
| 24.99 | 25.23 | 24.90 | 25.23 | -0.11% | |
| 25.21 | 25.33 | 25.20 | 25.25 | +0.73% | |
| 25.07 | 25.07 | 25.07 | 25.07 | +0.44% | |
| 24.95 | 24.96 | 24.95 | 24.96 | +0.39% | |
| 24.86 | 24.86 | 24.86 | 24.86 | +0.21% | |
| 24.85 | 24.92 | 24.81 | 24.81 | +1.39% | |
| 24.52 | 24.52 | 24.41 | 24.47 | -1.81% | |
| 24.92 | 24.92 | 24.92 | 24.92 | -1.26% | |
| 25.30 | 25.30 | 25.24 | 25.24 | -0.09% | |
| 25.26 | 25.26 | 25.26 | 25.26 | +0.19% | |
| 25.21 | 25.21 | 25.21 | 25.21 | -0.32% | |
| 25.49 | 25.49 | 25.29 | 25.29 | +0.03% | |
| 25.28 | 25.28 | 25.28 | 25.28 | +0.53% | |
| 25.15 | 25.15 | 25.15 | 25.15 | +0.28% | |
| 25.08 | 25.08 | 25.08 | 25.08 | -0.08% | |
| 25.10 | 25.10 | 25.10 | 25.10 | +0.20% | |
| 25.12 | 25.12 | 25.05 | 25.05 | +0.79% | |
| 24.85 | 24.86 | 24.85 | 24.86 | -0.56% | |
| 25.08 | 25.08 | 24.99 | 25.00 | +0.51% | |
| 24.96 | 24.96 | 24.87 | 24.87 | -0.59% | |
| 25.05 | 25.05 | 25.02 | 25.02 | — |