TrueShares Technology, AI & Deep Learning ETF (LRNZ)
BATS: LRNZ · Real-Time Price · USD
65.02
-0.68 (-1.04%)
At close: Aug 14, 2026, 4:00 PM EDT
65.03
+0.01 (0.02%)
After-hours: Aug 14, 2026, 8:00 PM EDT
LRNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 65.13 | 65.13 | 65.00 | 65.02 | 65.02 | -1.03% | 1,699 |
| Aug 13, 2026 | 65.00 | 65.98 | 65.00 | 65.70 | 65.70 | 1.89% | 3,229 |
| Aug 12, 2026 | 65.00 | 65.00 | 64.42 | 64.48 | 64.48 | 1.08% | 4,041 |
| Aug 11, 2026 | 64.37 | 64.37 | 63.79 | 63.79 | 63.79 | -0.46% | 1,711 |
| Aug 10, 2026 | 64.31 | 64.31 | 63.69 | 64.08 | 64.08 | 0.78% | 2,883 |
| Aug 7, 2026 | 63.55 | 63.59 | 63.53 | 63.59 | 63.59 | 3.23% | 2,693 |
| Aug 6, 2026 | 61.78 | 61.78 | 61.58 | 61.60 | 61.60 | -1.37% | 2,317 |
| Aug 5, 2026 | 63.16 | 63.25 | 62.46 | 62.46 | 62.46 | -0.90% | 1,623 |
| Aug 4, 2026 | 61.00 | 63.26 | 61.00 | 63.03 | 63.03 | 4.79% | 8,649 |
| Aug 3, 2026 | 59.72 | 60.36 | 59.72 | 60.15 | 60.15 | 1.50% | 2,094 |
| Jul 31, 2026 | 60.03 | 60.30 | 59.05 | 59.26 | 59.26 | 1.01% | 2,751 |
| Jul 30, 2026 | 57.86 | 58.67 | 57.86 | 58.67 | 58.67 | 5.42% | 747 |
| Jul 29, 2026 | 55.89 | 57.49 | 55.65 | 55.65 | 55.65 | -1.14% | 2,512 |
| Jul 28, 2026 | 55.95 | 56.49 | 55.75 | 56.30 | 56.30 | -2.07% | 1,432 |
| Jul 27, 2026 | 58.72 | 58.72 | 57.10 | 57.49 | 57.49 | -0.66% | 2,562 |
| Jul 24, 2026 | 58.10 | 58.77 | 57.87 | 57.87 | 57.87 | -2.33% | 943 |
| Jul 23, 2026 | 60.18 | 60.18 | 59.12 | 59.25 | 59.25 | -1.02% | 1,452 |
| Jul 22, 2026 | 59.65 | 59.86 | 59.49 | 59.86 | 59.86 | -0.67% | 2,768 |
| Jul 21, 2026 | 60.24 | 60.26 | 60.22 | 60.26 | 60.26 | 1.34% | 863 |
| Jul 20, 2026 | 60.46 | 60.46 | 59.47 | 59.47 | 59.47 | -0.57% | 1,747 |
| Jul 17, 2026 | 59.00 | 60.09 | 58.33 | 59.81 | 59.81 | -0.12% | 1,596 |
| Jul 16, 2026 | 60.62 | 61.06 | 59.69 | 59.88 | 59.88 | -3.48% | 2,861 |
| Jul 15, 2026 | 61.69 | 62.04 | 61.23 | 62.04 | 62.04 | -1.36% | 2,787 |
| Jul 14, 2026 | 61.84 | 63.13 | 61.58 | 62.90 | 62.90 | 2.65% | 3,743 |
| Jul 13, 2026 | 61.68 | 62.17 | 60.92 | 61.28 | 61.28 | -2.30% | 5,350 |
| Jul 10, 2026 | 63.18 | 63.22 | 62.64 | 62.72 | 62.72 | -1.75% | 1,602 |
| Jul 9, 2026 | 63.87 | 64.00 | 63.76 | 63.84 | 63.84 | 3.26% | 6,181 |
| Jul 8, 2026 | 60.35 | 61.83 | 60.35 | 61.83 | 61.83 | 0.18% | 4,086 |
| Jul 7, 2026 | 61.42 | 62.57 | 61.33 | 61.72 | 61.72 | -2.44% | 2,073 |
| Jul 6, 2026 | 62.08 | 63.80 | 62.08 | 63.26 | 63.26 | 2.16% | 1,983 |
| Jul 2, 2026 | 64.10 | 64.20 | 61.74 | 61.92 | 61.92 | -2.83% | 1,698 |
| Jul 1, 2026 | 63.64 | 64.22 | 63.64 | 63.73 | 63.73 | -1.24% | 2,041 |
| Jun 30, 2026 | 64.18 | 64.60 | 64.07 | 64.53 | 64.53 | 2.15% | 3,648 |
| Jun 29, 2026 | 61.39 | 63.17 | 61.39 | 63.17 | 63.17 | 4.28% | 2,002 |
| Jun 26, 2026 | 59.97 | 60.58 | 59.74 | 60.58 | 60.58 | 0.69% | 3,207 |
| Jun 25, 2026 | 60.51 | 60.61 | 60.15 | 60.17 | 60.16 | 1.99% | 3,873 |
| Jun 24, 2026 | 59.08 | 59.50 | 58.83 | 58.99 | 58.99 | 0.04% | 3,916 |
| Jun 23, 2026 | 59.01 | 59.36 | 58.96 | 58.97 | 58.97 | -2.78% | 4,627 |
| Jun 22, 2026 | 61.10 | 61.10 | 60.48 | 60.65 | 60.65 | -0.74% | 7,387 |
| Jun 18, 2026 | 60.16 | 61.10 | 60.14 | 61.10 | 61.10 | 2.42% | 2,384 |
| Jun 17, 2026 | 60.31 | 60.81 | 59.65 | 59.66 | 59.66 | 0.19% | 4,659 |
| Jun 16, 2026 | 61.18 | 61.18 | 59.54 | 59.54 | 59.54 | -2.22% | 2,947 |
| Jun 15, 2026 | 60.34 | 61.01 | 60.34 | 60.90 | 60.90 | 3.32% | 2,581 |
| Jun 12, 2026 | 58.48 | 59.56 | 58.48 | 58.94 | 58.94 | 0.33% | 7,217 |
| Jun 11, 2026 | 57.48 | 58.75 | 57.23 | 58.75 | 58.75 | 4.47% | 4,935 |
| Jun 10, 2026 | 56.81 | 57.73 | 56.18 | 56.23 | 56.23 | -1.81% | 6,210 |
| Jun 9, 2026 | 58.14 | 58.56 | 55.17 | 57.27 | 57.27 | -0.88% | 10,520 |
| Jun 8, 2026 | 58.23 | 58.46 | 57.51 | 57.78 | 57.78 | 0.49% | 2,191 |
| Jun 5, 2026 | 59.02 | 59.24 | 57.46 | 57.50 | 57.50 | -6.53% | 9,663 |
| Jun 4, 2026 | 60.40 | 62.04 | 60.26 | 61.51 | 61.51 | -1.41% | 16,917 |