TrueShares Technology, AI & Deep Learning ETF (LRNZ)
NYSEARCA: LRNZ · Real-Time Price · USD
42.20
-0.10 (-0.24%)
At close: Mar 19, 2026, 4:00 PM EDT
42.20
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:10 PM EDT
LRNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 41.79 | 42.57 | 41.79 | 42.30 | 42.30 | 0.44% | 4,239 |
| Mar 17, 2026 | 42.35 | 42.35 | 42.03 | 42.11 | 42.11 | 0.92% | 1,950 |
| Mar 16, 2026 | 41.70 | 41.91 | 41.70 | 41.73 | 41.73 | 0.84% | 1,350 |
| Mar 13, 2026 | 41.44 | 41.44 | 41.30 | 41.38 | 41.38 | -0.51% | 1,544 |
| Mar 12, 2026 | 42.12 | 42.12 | 41.59 | 41.59 | 41.59 | -1.92% | 1,349 |
| Mar 11, 2026 | 42.26 | 42.50 | 42.06 | 42.41 | 42.41 | 0.71% | 2,885 |
| Mar 10, 2026 | 42.26 | 42.56 | 42.11 | 42.11 | 42.11 | - | 2,921 |
| Mar 9, 2026 | 41.43 | 42.19 | 41.43 | 42.11 | 42.11 | 1.74% | 2,209 |
| Mar 6, 2026 | 41.24 | 41.66 | 41.24 | 41.39 | 41.39 | -0.08% | 2,436 |
| Mar 5, 2026 | 41.88 | 41.88 | 40.84 | 41.42 | 41.42 | 0.89% | 3,547 |
| Mar 4, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 1.69% | 409 |
| Mar 3, 2026 | 39.56 | 40.73 | 39.41 | 40.37 | 40.37 | -2.07% | 3,590 |
| Mar 2, 2026 | 39.94 | 41.22 | 39.94 | 41.22 | 41.22 | 1.00% | 4,036 |
| Feb 27, 2026 | 40.95 | 40.95 | 40.28 | 40.82 | 40.82 | -2.12% | 6,059 |
| Feb 26, 2026 | 41.59 | 41.82 | 41.44 | 41.70 | 41.70 | 0.70% | 4,015 |
| Feb 25, 2026 | 41.10 | 41.52 | 41.10 | 41.41 | 41.41 | 1.95% | 13,079 |
| Feb 24, 2026 | 39.95 | 40.74 | 39.95 | 40.62 | 40.62 | 1.82% | 2,680 |
| Feb 23, 2026 | 40.28 | 40.28 | 39.71 | 39.89 | 39.89 | -4.47% | 2,256 |
| Feb 20, 2026 | 42.75 | 42.92 | 41.76 | 41.76 | 41.76 | -2.29% | 4,935 |
| Feb 19, 2026 | 42.59 | 42.76 | 42.56 | 42.74 | 42.74 | -0.07% | 4,300 |
| Feb 18, 2026 | 42.59 | 43.17 | 42.59 | 42.77 | 42.77 | 0.26% | 3,226 |
| Feb 17, 2026 | 42.57 | 42.65 | 42.05 | 42.65 | 42.65 | -0.77% | 3,266 |
| Feb 13, 2026 | 42.38 | 43.33 | 42.38 | 42.98 | 42.98 | 1.13% | 4,132 |
| Feb 12, 2026 | 42.78 | 42.79 | 42.51 | 42.51 | 42.51 | -2.40% | 3,765 |
| Feb 11, 2026 | 43.50 | 43.58 | 43.18 | 43.55 | 43.55 | -0.32% | 3,272 |
| Feb 10, 2026 | 43.67 | 44.10 | 43.58 | 43.69 | 43.69 | 1.16% | 8,288 |
| Feb 9, 2026 | 42.15 | 43.25 | 42.15 | 43.19 | 43.19 | 2.74% | 3,292 |
| Feb 6, 2026 | 41.26 | 42.07 | 40.46 | 42.04 | 42.04 | 4.55% | 7,160 |
| Feb 5, 2026 | 40.92 | 41.47 | 40.20 | 40.21 | 40.21 | -4.81% | 5,364 |
| Feb 4, 2026 | 43.09 | 43.09 | 41.59 | 42.24 | 42.24 | -2.51% | 5,745 |
| 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 |