TrueShares Technology, AI & Deep Learning ETF (LRNZ)
NYSEARCA: LRNZ · Real-Time Price · USD
48.02
+0.36 (0.75%)
At close: Dec 3, 2025, 4:00 PM EST
48.02
0.00 (0.00%)
After-hours: Dec 3, 2025, 8:00 PM EST
LRNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 47.89 | 48.02 | 47.87 | 48.02 | 48.02 | 0.75% | 1,634 |
| Dec 2, 2025 | 48.35 | 48.35 | 47.66 | 47.66 | 47.66 | 2.04% | 4,986 |
| Dec 1, 2025 | 46.61 | 46.98 | 46.61 | 46.71 | 46.71 | -0.76% | 904 |
| Nov 28, 2025 | 47.16 | 47.17 | 47.07 | 47.07 | 47.07 | 0.67% | 626 |
| Nov 26, 2025 | 47.27 | 47.27 | 46.72 | 46.75 | 46.75 | -0.80% | 1,809 |
| Nov 25, 2025 | 46.26 | 47.13 | 46.00 | 47.13 | 47.13 | 0.70% | 7,744 |
| Nov 24, 2025 | 46.00 | 46.82 | 46.00 | 46.81 | 46.81 | 2.35% | 1,760 |
| Nov 21, 2025 | 46.07 | 46.20 | 44.80 | 45.73 | 45.73 | -0.91% | 4,233 |
| Nov 20, 2025 | 47.88 | 47.88 | 46.15 | 46.15 | 46.15 | -3.23% | 1,988 |
| Nov 19, 2025 | 47.58 | 47.80 | 47.38 | 47.69 | 47.69 | 0.32% | 2,467 |
| Nov 18, 2025 | 47.52 | 47.80 | 47.09 | 47.54 | 47.54 | -1.51% | 3,234 |
| Nov 17, 2025 | 49.12 | 49.12 | 48.27 | 48.27 | 48.27 | -2.01% | 5,941 |
| Nov 14, 2025 | 48.92 | 49.77 | 48.92 | 49.26 | 49.26 | -0.39% | 3,352 |
| Nov 13, 2025 | 50.45 | 50.53 | 49.19 | 49.45 | 49.45 | -3.42% | 4,153 |
| Nov 12, 2025 | 51.71 | 51.71 | 51.12 | 51.21 | 51.21 | -0.77% | 2,103 |
| Nov 11, 2025 | 51.50 | 51.67 | 51.50 | 51.61 | 51.60 | -0.60% | 1,786 |
| Nov 10, 2025 | 51.35 | 51.99 | 51.35 | 51.91 | 51.91 | 3.40% | 4,445 |
| Nov 7, 2025 | 48.70 | 50.21 | 48.55 | 50.21 | 50.21 | 0.17% | 4,619 |
| Nov 6, 2025 | 50.77 | 50.77 | 49.51 | 50.12 | 50.12 | -0.17% | 2,533 |
| Nov 5, 2025 | 50.24 | 50.50 | 50.16 | 50.21 | 50.21 | -0.60% | 4,592 |
| Nov 4, 2025 | 51.11 | 51.11 | 50.41 | 50.51 | 50.51 | -3.28% | 3,753 |
| Nov 3, 2025 | 52.64 | 52.88 | 51.79 | 52.22 | 52.22 | 0.34% | 5,638 |
| Oct 31, 2025 | 51.51 | 52.05 | 51.29 | 52.05 | 52.05 | 3.58% | 1,462 |
| Oct 30, 2025 | 50.53 | 50.85 | 50.25 | 50.25 | 50.25 | -0.55% | 2,855 |
| Oct 29, 2025 | 50.69 | 50.81 | 50.36 | 50.53 | 50.52 | 0.20% | 4,021 |
| Oct 28, 2025 | 50.28 | 50.60 | 50.28 | 50.43 | 50.43 | 0.48% | 2,306 |
| Oct 27, 2025 | 49.90 | 50.19 | 49.60 | 50.19 | 50.19 | 1.87% | 7,573 |
| Oct 24, 2025 | 49.17 | 49.69 | 49.17 | 49.27 | 49.27 | 1.28% | 5,198 |
| Oct 23, 2025 | 47.90 | 48.64 | 47.83 | 48.64 | 48.64 | 2.27% | 1,532 |
| Oct 22, 2025 | 47.38 | 47.60 | 46.95 | 47.56 | 47.56 | -1.11% | 1,151 |
| Oct 21, 2025 | 47.87 | 48.19 | 47.84 | 48.10 | 48.09 | 0.44% | 918 |
| Oct 20, 2025 | 47.53 | 47.97 | 47.53 | 47.88 | 47.88 | 2.24% | 4,558 |
| Oct 17, 2025 | 46.66 | 46.83 | 46.57 | 46.83 | 46.83 | -0.07% | 3,072 |
| Oct 16, 2025 | 48.08 | 48.08 | 46.83 | 46.87 | 46.87 | -1.64% | 3,325 |
| Oct 15, 2025 | 48.00 | 48.00 | 47.33 | 47.65 | 47.64 | 0.63% | 1,079 |
| Oct 14, 2025 | 46.93 | 47.82 | 46.93 | 47.35 | 47.35 | -2.01% | 5,083 |
| Oct 13, 2025 | 48.26 | 48.32 | 47.98 | 48.32 | 48.31 | 2.37% | 2,502 |
| Oct 10, 2025 | 49.48 | 49.48 | 47.20 | 47.20 | 47.20 | -3.99% | 2,930 |
| Oct 9, 2025 | 48.98 | 49.25 | 48.97 | 49.16 | 49.15 | 0.21% | 3,032 |
| Oct 8, 2025 | 48.05 | 49.05 | 48.05 | 49.05 | 49.05 | 4.05% | 2,629 |
| Oct 7, 2025 | 48.00 | 48.00 | 46.70 | 47.14 | 47.14 | -1.30% | 4,204 |
| Oct 6, 2025 | 47.64 | 48.36 | 47.58 | 47.76 | 47.76 | 2.22% | 1,748 |
| Oct 3, 2025 | 47.02 | 47.11 | 46.70 | 46.73 | 46.72 | -0.80% | 1,502 |
| Oct 2, 2025 | 46.75 | 47.10 | 46.69 | 47.10 | 47.10 | 1.45% | 2,095 |
| Oct 1, 2025 | 45.50 | 46.43 | 45.50 | 46.43 | 46.43 | 2.02% | 2,988 |
| Sep 30, 2025 | 45.21 | 45.51 | 44.95 | 45.51 | 45.51 | -0.06% | 3,006 |
| Sep 29, 2025 | 45.42 | 45.53 | 45.39 | 45.53 | 45.53 | 0.99% | 1,986 |
| Sep 26, 2025 | 44.73 | 45.09 | 44.73 | 45.09 | 45.09 | 0.39% | 948 |
| Sep 25, 2025 | 44.50 | 45.03 | 43.99 | 44.91 | 44.91 | -0.25% | 5,843 |
| Sep 24, 2025 | 45.47 | 45.47 | 45.03 | 45.03 | 45.03 | -1.36% | 2,131 |