TrueShares Technology, AI & Deep Learning ETF (LRNZ)
NYSEARCA: LRNZ · Real-Time Price · USD
43.33
-2.29 (-5.02%)
Feb 3, 2026, 4:00 PM EST - Market closed
LRNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 45.00 | 45.00 | 42.73 | 43.33 | 43.33 | -5.02% | 5,910 |
| Feb 2, 2026 | 46.03 | 46.03 | 45.55 | 45.62 | 45.62 | 0.13% | 2,030 |
| Jan 30, 2026 | 46.11 | 46.11 | 45.45 | 45.57 | 45.57 | -1.24% | 1,441 |
| Jan 29, 2026 | 47.46 | 47.46 | 45.73 | 46.14 | 46.14 | -3.57% | 9,659 |
| Jan 28, 2026 | 48.17 | 48.17 | 47.85 | 47.85 | 47.85 | -1.52% | 5,258 |
| Jan 27, 2026 | 49.17 | 49.17 | 48.58 | 48.59 | 48.59 | 1.10% | 5,543 |
| Jan 26, 2026 | 47.64 | 48.25 | 47.64 | 48.06 | 48.06 | 1.39% | 4,862 |
| Jan 23, 2026 | 47.58 | 47.84 | 47.40 | 47.40 | 47.40 | -0.21% | 2,504 |
| Jan 22, 2026 | 47.42 | 47.51 | 47.36 | 47.51 | 47.50 | 1.63% | 1,100 |
| Jan 21, 2026 | 46.50 | 46.98 | 46.39 | 46.74 | 46.74 | 1.12% | 2,201 |
| Jan 20, 2026 | 46.45 | 46.85 | 46.18 | 46.22 | 46.22 | -2.40% | 2,212 |
| Jan 16, 2026 | 47.44 | 47.57 | 47.28 | 47.36 | 47.36 | 0.49% | 1,907 |
| Jan 15, 2026 | 47.41 | 47.75 | 47.13 | 47.13 | 47.13 | -0.03% | 2,099 |
| Jan 14, 2026 | 46.93 | 47.15 | 46.79 | 47.15 | 47.14 | -0.52% | 2,767 |
| Jan 13, 2026 | 46.95 | 47.47 | 46.95 | 47.39 | 47.39 | 0.37% | 784 |
| Jan 12, 2026 | 46.58 | 47.22 | 46.58 | 47.22 | 47.22 | 0.39% | 1,667 |
| Jan 9, 2026 | 47.29 | 47.32 | 47.03 | 47.03 | 47.03 | -0.70% | 3,497 |
| Jan 8, 2026 | 48.18 | 48.18 | 47.22 | 47.36 | 47.36 | -3.35% | 2,122 |
| Jan 7, 2026 | 48.07 | 49.29 | 48.07 | 49.00 | 49.00 | 2.07% | 1,788 |
| Jan 6, 2026 | 47.40 | 48.01 | 47.40 | 48.01 | 48.01 | 1.31% | 2,896 |
| Jan 5, 2026 | 47.96 | 47.96 | 47.38 | 47.39 | 47.39 | 0.74% | 1,993 |
| Jan 2, 2026 | 48.02 | 48.02 | 46.77 | 47.04 | 47.04 | -1.29% | 2,691 |
| Dec 31, 2025 | 47.95 | 48.00 | 47.66 | 47.66 | 47.66 | -0.73% | 2,845 |
| Dec 30, 2025 | 48.05 | 48.12 | 47.99 | 48.01 | 48.01 | -0.17% | 2,411 |
| Dec 29, 2025 | 48.16 | 48.21 | 48.02 | 48.09 | 48.09 | -0.85% | 2,741 |
| Dec 26, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.03% | 254 |
| Dec 24, 2025 | 48.59 | 48.59 | 48.27 | 48.49 | 48.49 | -0.46% | 2,912 |
| Dec 23, 2025 | 48.35 | 48.71 | 48.15 | 48.71 | 48.71 | 0.51% | 3,614 |
| Dec 22, 2025 | 48.34 | 48.49 | 48.28 | 48.47 | 48.47 | 1.17% | 1,244 |
| Dec 19, 2025 | 47.64 | 48.06 | 47.64 | 47.91 | 47.91 | 1.80% | 3,367 |
| Dec 18, 2025 | 46.94 | 47.33 | 46.93 | 47.06 | 47.06 | 1.64% | 3,026 |
| Dec 17, 2025 | 46.86 | 46.87 | 46.30 | 46.30 | 46.30 | -2.38% | 3,629 |
| Dec 16, 2025 | 47.17 | 47.42 | 47.05 | 47.42 | 47.42 | 0.08% | 826 |
| Dec 15, 2025 | 47.67 | 47.67 | 47.39 | 47.39 | 47.39 | -2.03% | 921 |
| Dec 12, 2025 | 48.74 | 48.76 | 48.16 | 48.37 | 48.37 | -2.18% | 1,988 |
| Dec 11, 2025 | 49.46 | 49.65 | 49.45 | 49.45 | 49.45 | -0.96% | 1,028 |
| Dec 10, 2025 | 49.25 | 50.00 | 49.25 | 49.93 | 49.93 | 0.94% | 2,907 |
| Dec 9, 2025 | 49.81 | 49.81 | 49.46 | 49.46 | 49.46 | -0.34% | 879 |
| Dec 8, 2025 | 48.44 | 50.47 | 48.44 | 49.64 | 49.64 | 3.95% | 1,834 |
| Dec 5, 2025 | 48.23 | 48.23 | 47.75 | 47.75 | 47.75 | 0.25% | 2,228 |
| Dec 4, 2025 | 47.44 | 47.72 | 47.44 | 47.63 | 47.63 | -0.81% | 2,260 |
| 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 |