TrueShares Technology, AI & Deep Learning ETF (LRNZ)
NYSEARCA: LRNZ · Real-Time Price · USD
47.14
-0.62 (-1.29%)
Oct 7, 2025, 4:00 PM EDT - Market closed
LRNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 46.73 | -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 |
| Sep 23, 2025 | 45.91 | 46.07 | 45.64 | 45.65 | 45.65 | -1.45% | 3,815 |
| Sep 22, 2025 | 46.05 | 46.49 | 46.05 | 46.32 | 46.32 | -0.03% | 3,600 |
| Sep 19, 2025 | 46.13 | 46.34 | 45.90 | 46.34 | 46.34 | 0.77% | 2,349 |
| Sep 18, 2025 | 44.93 | 46.00 | 44.93 | 45.98 | 45.98 | 3.25% | 16,601 |
| Sep 17, 2025 | 44.80 | 44.80 | 44.40 | 44.53 | 44.53 | -0.83% | 1,222 |
| Sep 16, 2025 | 45.15 | 45.15 | 44.90 | 44.90 | 44.90 | -1.05% | 1,539 |
| Sep 15, 2025 | 44.82 | 45.67 | 44.82 | 45.38 | 45.38 | 1.25% | 7,753 |
| Sep 12, 2025 | 45.03 | 45.05 | 44.82 | 44.82 | 44.82 | -0.91% | 5,782 |
| Sep 11, 2025 | 45.49 | 45.49 | 45.23 | 45.23 | 45.23 | 0.62% | 1,819 |
| Sep 10, 2025 | 45.23 | 45.64 | 44.95 | 44.95 | 44.95 | 0.34% | 7,588 |
| Sep 9, 2025 | 44.38 | 44.80 | 44.36 | 44.80 | 44.80 | 0.38% | 1,662 |
| Sep 8, 2025 | 44.36 | 44.70 | 44.36 | 44.63 | 44.63 | 1.04% | 2,277 |
| Sep 5, 2025 | 43.94 | 44.17 | 43.67 | 44.17 | 44.17 | 1.44% | 2,838 |
| Sep 4, 2025 | 42.86 | 43.54 | 42.75 | 43.54 | 43.54 | -0.01% | 2,659 |
| Sep 3, 2025 | 43.37 | 43.54 | 43.37 | 43.54 | 43.54 | -0.48% | 673 |
| Sep 2, 2025 | 43.45 | 43.75 | 43.18 | 43.75 | 43.75 | -1.11% | 5,129 |
| Aug 29, 2025 | 44.22 | 44.34 | 44.12 | 44.24 | 44.24 | -1.98% | 2,155 |
| Aug 28, 2025 | 44.93 | 45.36 | 44.92 | 45.14 | 45.14 | 3.67% | 3,010 |
| Aug 27, 2025 | 42.83 | 43.54 | 42.83 | 43.54 | 43.54 | 3.80% | 2,900 |
| Aug 26, 2025 | 41.78 | 41.95 | 41.76 | 41.95 | 41.95 | 0.34% | 1,114 |
| Aug 25, 2025 | 42.07 | 42.07 | 41.80 | 41.80 | 41.80 | -0.93% | 3,220 |
| Aug 22, 2025 | 41.26 | 42.20 | 41.26 | 42.20 | 42.20 | 2.15% | 834 |
| Aug 21, 2025 | 41.14 | 41.44 | 41.14 | 41.31 | 41.31 | -0.18% | 2,339 |
| Aug 20, 2025 | 41.34 | 41.39 | 40.50 | 41.39 | 41.39 | -0.37% | 3,036 |
| Aug 19, 2025 | 42.61 | 42.61 | 41.53 | 41.54 | 41.54 | -2.77% | 2,394 |
| Aug 18, 2025 | 42.37 | 42.72 | 42.34 | 42.72 | 42.72 | 0.54% | 2,060 |
| Aug 15, 2025 | 41.96 | 42.58 | 41.90 | 42.49 | 42.49 | 1.64% | 3,520 |
| Aug 14, 2025 | 41.91 | 41.91 | 41.75 | 41.80 | 41.80 | -1.13% | 2,016 |
| Aug 13, 2025 | 42.31 | 42.31 | 42.08 | 42.28 | 42.28 | 0.45% | 996 |
| Aug 12, 2025 | 41.70 | 42.09 | 41.70 | 42.09 | 42.09 | 1.25% | 2,253 |
| Aug 11, 2025 | 41.60 | 42.09 | 41.50 | 41.57 | 41.57 | -0.27% | 9,837 |
| Aug 8, 2025 | 42.42 | 42.42 | 41.67 | 41.68 | 41.68 | -1.58% | 8,526 |
| Aug 7, 2025 | 43.65 | 43.65 | 41.78 | 42.35 | 42.35 | -2.83% | 3,164 |
| Aug 6, 2025 | 43.17 | 43.58 | 42.95 | 43.58 | 43.58 | 1.54% | 2,581 |
| Aug 5, 2025 | 43.57 | 43.60 | 42.85 | 42.92 | 42.92 | -1.60% | 2,959 |
| Aug 4, 2025 | 43.41 | 43.74 | 43.39 | 43.62 | 43.62 | -0.09% | 5,178 |
| Aug 1, 2025 | 43.40 | 44.22 | 42.69 | 43.66 | 43.66 | -1.72% | 4,057 |
| Jul 31, 2025 | 44.80 | 45.26 | 44.37 | 44.42 | 44.42 | -1.61% | 5,462 |
| Jul 30, 2025 | 44.92 | 45.49 | 44.92 | 45.15 | 45.15 | 0.04% | 2,213 |
| Jul 29, 2025 | 45.78 | 45.78 | 45.00 | 45.13 | 45.13 | -1.41% | 7,017 |