TrueShares Technology, AI & Deep Learning ETF (LRNZ)

LRNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	44.17	44.63	44.12	44.54	44.54	1.00%	11,186
Jul 17, 2025	44.00	44.35	44.00	44.10	44.10	0.36%	6,189
Jul 16, 2025	43.89	43.94	43.22	43.94	43.94	0.57%	1,789
Jul 15, 2025	43.98	43.98	43.59	43.70	43.70	0.52%	3,699
Jul 14, 2025	42.92	43.74	42.92	43.47	43.47	0.46%	3,173
Jul 11, 2025	43.48	43.75	43.25	43.27	43.27	-1.09%	10,653
Jul 10, 2025	43.94	43.94	43.75	43.75	43.75	-2.57%	633
Jul 9, 2025	44.67	45.09	44.67	44.90	44.90	0.95%	3,655
Jul 8, 2025	44.51	44.51	44.24	44.48	44.48	-0.20%	1,718
Jul 7, 2025	44.79	44.79	44.36	44.56	44.56	-0.69%	2,104
Jul 3, 2025	44.36	44.93	44.36	44.88	44.88	2.35%	3,843
Jul 2, 2025	43.66	44.03	43.55	43.84	43.84	0.44%	6,877
Jul 1, 2025	44.57	44.69	43.40	43.65	43.65	-2.41%	6,015
Jun 30, 2025	44.59	44.76	44.48	44.73	44.73	0.42%	2,086
Jun 27, 2025	44.71	44.71	44.23	44.54	44.54	0.66%	2,927
Jun 26, 2025	44.29	44.29	44.17	44.25	44.25	0.94%	2,353
Jun 25, 2025	44.14	44.30	43.80	43.84	43.84	0.22%	12,718
Jun 24, 2025	43.27	43.79	43.27	43.74	43.74	1.85%	3,518
Jun 23, 2025	42.21	42.95	42.21	42.95	42.95	1.08%	3,637
Jun 20, 2025	42.97	42.97	42.49	42.49	42.49	-0.95%	2,188
Jun 18, 2025	42.80	42.95	42.57	42.89	42.89	0.34%	22,204
Jun 17, 2025	42.23	42.85	42.23	42.75	42.75	0.59%	4,064
Jun 16, 2025	42.24	42.66	42.24	42.50	42.50	1.21%	1,525
Jun 13, 2025	41.89	42.46	41.89	41.99	41.99	-1.39%	9,306
Jun 12, 2025	42.73	43.08	42.58	42.58	42.58	-0.94%	7,109
Jun 11, 2025	43.06	43.46	42.84	42.99	42.99	0.14%	4,194
Jun 10, 2025	42.81	42.93	42.62	42.93	42.93	0.16%	725
Jun 9, 2025	43.12	43.12	42.86	42.86	42.86	0.01%	1,795
Jun 6, 2025	42.61	43.11	42.61	42.85	42.85	0.53%	5,164
Jun 5, 2025	42.61	43.27	42.46	42.63	42.63	1.00%	5,692
Jun 4, 2025	42.21	42.40	42.19	42.21	42.21	0.08%	6,080
Jun 3, 2025	41.83	42.19	41.83	42.18	42.18	1.26%	5,135
Jun 2, 2025	41.01	41.67	40.88	41.65	41.65	1.44%	5,672
May 30, 2025	40.52	41.06	40.34	41.06	41.06	0.26%	5,287
May 29, 2025	41.16	41.22	40.72	40.95	40.95	-0.50%	10,747
May 28, 2025	41.59	41.59	41.16	41.16	41.16	-0.79%	5,615
May 27, 2025	41.20	41.63	41.20	41.48	41.48	2.25%	2,411
May 23, 2025	39.77	40.57	39.77	40.57	40.57	-0.29%	2,028
May 22, 2025	40.13	40.91	40.13	40.69	40.69	1.95%	18,570
May 21, 2025	40.42	40.90	39.73	39.91	39.91	-1.87%	8,408
May 20, 2025	40.50	40.67	40.43	40.67	40.67	-0.39%	3,649
May 19, 2025	40.08	40.83	40.08	40.83	40.83	-0.14%	1,965
May 16, 2025	40.78	40.89	40.76	40.89	40.89	1.23%	1,205
May 15, 2025	40.04	40.53	39.83	40.39	40.39	-0.69%	22,634
May 14, 2025	40.75	40.87	40.37	40.67	40.67	0.81%	24,689
May 13, 2025	40.23	40.60	40.23	40.34	40.34	1.94%	3,799
May 12, 2025	39.11	39.59	38.89	39.58	39.58	4.93%	5,569
May 9, 2025	38.17	38.30	37.69	37.72	37.72	-0.67%	1,758
May 8, 2025	38.13	38.26	37.97	37.97	37.97	1.11%	2,128
May 7, 2025	37.29	37.65	37.26	37.55	37.55	0.41%	7,729

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.