TrueShares Technology, AI & Deep Learning ETF (LRNZ)
NYSEARCA: LRNZ · Real-Time Price · USD
35.06
-1.10 (-3.05%)
At close: Mar 28, 2025, 3:56 PM
34.96
-0.10 (-0.27%)
After-hours: Mar 28, 2025, 8:00 PM EDT
LRNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.96 | 35.96 | 34.78 | 35.06 | 35.06 | -3.05% | 15,681 |
| Mar 27, 2025 | 36.03 | 36.60 | 35.95 | 36.16 | 36.16 | -1.68% | 9,958 |
| Mar 26, 2025 | 37.87 | 37.87 | 36.74 | 36.78 | 36.78 | -3.32% | 19,150 |
| Mar 25, 2025 | 37.99 | 38.28 | 37.98 | 38.04 | 38.04 | 0.40% | 22,880 |
| Mar 24, 2025 | 37.26 | 37.91 | 37.26 | 37.89 | 37.89 | 3.69% | 4,938 |
| Mar 21, 2025 | 35.91 | 36.62 | 35.91 | 36.54 | 36.54 | -0.07% | 1,431 |
| Mar 20, 2025 | 36.89 | 36.89 | 36.51 | 36.57 | 36.57 | -0.45% | 1,560 |
| Mar 19, 2025 | 36.90 | 36.90 | 36.73 | 36.73 | 36.73 | 1.97% | 3,107 |
| Mar 18, 2025 | 36.38 | 36.38 | 35.74 | 36.02 | 36.02 | -1.50% | 3,006 |
| Mar 17, 2025 | 36.30 | 36.57 | 36.17 | 36.57 | 36.57 | 1.45% | 1,196 |
| Mar 14, 2025 | 35.55 | 36.05 | 35.55 | 36.05 | 36.05 | 3.46% | 18,645 |
| Mar 13, 2025 | 35.01 | 35.11 | 34.85 | 34.85 | 34.85 | -3.24% | 1,880 |
| Mar 12, 2025 | 36.37 | 36.46 | 35.85 | 36.01 | 36.01 | 2.41% | 34,134 |
| Mar 11, 2025 | 34.03 | 35.48 | 34.03 | 35.16 | 35.16 | 3.30% | 4,222 |
| Mar 10, 2025 | 35.23 | 35.23 | 33.76 | 34.04 | 34.04 | -6.10% | 14,607 |
| Mar 7, 2025 | 36.83 | 37.06 | 34.97 | 36.25 | 36.25 | -2.39% | 81,783 |
| Mar 6, 2025 | 38.02 | 38.53 | 37.14 | 37.14 | 37.14 | -5.71% | 1,512 |
| Mar 5, 2025 | 38.81 | 39.39 | 38.43 | 39.39 | 39.39 | 0.79% | 3,460 |
| Mar 4, 2025 | 38.25 | 39.39 | 37.71 | 39.08 | 39.08 | 0.08% | 21,643 |
| Mar 3, 2025 | 40.94 | 40.94 | 38.92 | 39.05 | 39.05 | -3.73% | 19,576 |
| Feb 28, 2025 | 39.57 | 40.56 | 39.57 | 40.56 | 40.56 | 2.64% | 13,705 |
| Feb 27, 2025 | 40.93 | 40.94 | 39.52 | 39.52 | 39.52 | -2.57% | 3,137 |
| Feb 26, 2025 | 40.92 | 40.94 | 40.45 | 40.56 | 40.56 | 1.44% | 1,760 |
| Feb 25, 2025 | 40.66 | 40.66 | 39.28 | 39.99 | 39.99 | -2.26% | 9,000 |
| Feb 24, 2025 | 41.04 | 41.25 | 40.91 | 40.91 | 40.91 | -2.46% | 2,549 |
| Feb 21, 2025 | 43.05 | 43.05 | 41.88 | 41.94 | 41.94 | -3.34% | 6,833 |
| Feb 20, 2025 | 42.78 | 43.39 | 42.73 | 43.39 | 43.39 | -2.23% | 3,683 |
| Feb 19, 2025 | 44.56 | 44.66 | 44.38 | 44.38 | 44.38 | -1.46% | 2,361 |
| Feb 18, 2025 | 45.00 | 45.04 | 44.79 | 45.04 | 45.04 | 0.82% | 3,671 |
| Feb 14, 2025 | 44.69 | 44.76 | 44.60 | 44.67 | 44.67 | -0.44% | 4,792 |
| Feb 13, 2025 | 44.15 | 44.87 | 44.15 | 44.87 | 44.87 | 1.27% | 3,898 |
| Feb 12, 2025 | 43.75 | 44.41 | 43.64 | 44.30 | 44.30 | 0.25% | 3,507 |
| Feb 11, 2025 | 43.99 | 44.44 | 43.89 | 44.19 | 44.19 | -0.58% | 7,225 |
| Feb 10, 2025 | 44.26 | 44.72 | 44.26 | 44.45 | 44.45 | 1.61% | 4,328 |
| Feb 7, 2025 | 43.88 | 44.17 | 43.74 | 43.75 | 43.75 | 0.82% | 4,942 |
| Feb 6, 2025 | 43.50 | 43.50 | 43.20 | 43.39 | 43.39 | 0.01% | 8,598 |
| Feb 5, 2025 | 42.51 | 43.39 | 42.51 | 43.39 | 43.39 | 1.42% | 2,159 |
| Feb 4, 2025 | 42.38 | 42.78 | 42.38 | 42.78 | 42.78 | 2.09% | 3,060 |
| Feb 3, 2025 | 41.02 | 42.20 | 40.96 | 41.90 | 41.90 | -0.99% | 1,595 |
| Jan 31, 2025 | 43.10 | 43.17 | 42.32 | 42.32 | 42.32 | -0.29% | 3,145 |
| Jan 30, 2025 | 42.35 | 42.44 | 41.83 | 42.44 | 42.44 | -0.33% | 3,898 |
| Jan 29, 2025 | 42.69 | 42.72 | 42.32 | 42.58 | 42.58 | -1.80% | 3,056 |
| Jan 28, 2025 | 42.40 | 43.37 | 42.40 | 43.36 | 43.36 | 5.59% | 13,271 |
| Jan 27, 2025 | 40.14 | 41.47 | 40.14 | 41.07 | 41.07 | -1.71% | 4,565 |
| Jan 24, 2025 | 42.02 | 42.31 | 41.66 | 41.78 | 41.78 | 0.07% | 5,962 |
| Jan 23, 2025 | 41.48 | 41.75 | 41.46 | 41.75 | 41.75 | 0.20% | 1,992 |
| Jan 22, 2025 | 41.05 | 41.70 | 41.05 | 41.67 | 41.67 | 2.21% | 4,196 |
| Jan 21, 2025 | 40.29 | 40.79 | 40.29 | 40.76 | 40.76 | 2.11% | 3,253 |
| Jan 17, 2025 | 39.86 | 40.08 | 39.86 | 39.92 | 39.92 | 0.70% | 3,847 |
| Jan 16, 2025 | 39.86 | 39.86 | 39.50 | 39.64 | 39.64 | - | 2,276 |