TrueShares Technology, AI & Deep Learning ETF (LRNZ)
BATS: LRNZ · Real-Time Price · USD
62.21
+1.48 (2.44%)
Oct 23, 2026, 4:00 PM EDT - Market closed
LRNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 62.32 | 62.32 | 62.21 | 62.21 | 62.21 | 2.43% | 852 |
| Oct 22, 2026 | 62.38 | 62.38 | 60.73 | 60.73 | 60.73 | -4.17% | 2,113 |
| Oct 21, 2026 | 62.73 | 63.64 | 62.73 | 63.38 | 63.38 | 2.60% | 3,495 |
| Oct 20, 2026 | 61.94 | 61.94 | 61.77 | 61.77 | 61.77 | 0.53% | 1,506 |
| Oct 19, 2026 | 61.57 | 62.23 | 61.31 | 61.45 | 61.45 | 1.68% | 3,214 |
| Oct 16, 2026 | 62.48 | 62.48 | 60.10 | 60.43 | 60.43 | -5.69% | 3,271 |
| Oct 15, 2026 | 62.45 | 64.07 | 62.45 | 64.07 | 64.07 | 0.04% | 1,875 |
| Oct 14, 2026 | 65.49 | 65.49 | 64.05 | 64.05 | 64.05 | -4.10% | 2,842 |
| Oct 13, 2026 | 66.72 | 66.79 | 66.57 | 66.79 | 66.79 | -0.75% | 1,849 |
| Oct 12, 2026 | 69.15 | 69.15 | 66.96 | 67.29 | 67.29 | -2.55% | 4,597 |
| Oct 9, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 2.14% | 921 |
| Oct 8, 2026 | 68.42 | 68.43 | 67.34 | 67.60 | 67.60 | -2.11% | 5,368 |
| Oct 7, 2026 | 69.26 | 69.26 | 68.98 | 69.06 | 69.06 | -1.81% | 2,327 |
| Oct 6, 2026 | 72.14 | 72.21 | 70.32 | 70.33 | 70.33 | -1.32% | 10,445 |
| Oct 5, 2026 | 70.41 | 71.27 | 70.28 | 71.27 | 71.27 | 1.47% | 24,698 |
| Oct 2, 2026 | 70.32 | 70.47 | 70.16 | 70.24 | 70.24 | 0.98% | 2,052 |
| Oct 1, 2026 | 69.29 | 69.58 | 69.29 | 69.56 | 69.56 | 0.48% | 779 |
| Sep 30, 2026 | 69.29 | 69.78 | 69.22 | 69.22 | 69.22 | 0.51% | 4,989 |
| Sep 29, 2026 | 69.04 | 69.04 | 68.63 | 68.87 | 68.87 | 0.50% | 987 |
| Sep 28, 2026 | 67.41 | 68.87 | 67.41 | 68.53 | 68.53 | -1.24% | 2,706 |
| Sep 25, 2026 | 69.61 | 69.61 | 69.39 | 69.39 | 69.38 | -0.17% | 1,219 |
| Sep 24, 2026 | 68.86 | 69.67 | 68.78 | 69.51 | 69.51 | 0.05% | 4,610 |
| Sep 23, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.22% | 940 |
| Sep 22, 2026 | 68.17 | 69.76 | 68.17 | 69.62 | 69.62 | 2.50% | 5,461 |
| Sep 21, 2026 | 66.25 | 67.92 | 66.25 | 67.92 | 67.92 | 3.71% | 7,015 |
| Sep 18, 2026 | 65.40 | 65.49 | 65.06 | 65.49 | 65.49 | -0.04% | 1,743 |
| Sep 17, 2026 | 65.11 | 65.52 | 64.94 | 65.52 | 65.52 | 4.58% | 1,618 |
| Sep 16, 2026 | 63.05 | 63.52 | 62.51 | 62.65 | 62.65 | -0.15% | 1,852 |
| Sep 15, 2026 | 62.88 | 62.88 | 62.74 | 62.74 | 62.74 | 0.50% | 1,706 |
| Sep 14, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 1.74% | 807 |
| Sep 11, 2026 | 61.56 | 61.56 | 61.36 | 61.36 | 61.36 | 0.19% | 1,550 |
| Sep 10, 2026 | 61.57 | 61.57 | 61.24 | 61.24 | 61.24 | -1.48% | 1,410 |
| Sep 9, 2026 | 62.29 | 62.29 | 62.15 | 62.16 | 62.16 | 1.12% | 910 |
| Sep 8, 2026 | 62.00 | 62.00 | 61.47 | 61.47 | 61.47 | -0.57% | 1,136 |
| Sep 4, 2026 | 61.90 | 62.03 | 61.42 | 61.82 | 61.82 | 0.93% | 1,886 |
| Sep 3, 2026 | 60.65 | 61.25 | 60.60 | 61.25 | 61.25 | 1.99% | 1,204 |
| Sep 2, 2026 | 60.45 | 60.45 | 59.71 | 60.06 | 60.06 | -2.15% | 1,761 |
| Sep 1, 2026 | 61.36 | 61.51 | 61.22 | 61.38 | 61.38 | -2.63% | 3,784 |
| Aug 31, 2026 | 62.54 | 63.04 | 62.54 | 63.04 | 63.04 | 0.91% | 822 |
| Aug 28, 2026 | 63.64 | 63.64 | 62.44 | 62.47 | 62.47 | -2.52% | 1,416 |
| Aug 27, 2026 | 63.98 | 64.16 | 63.49 | 64.09 | 64.09 | 4.25% | 3,920 |
| Aug 26, 2026 | 61.63 | 61.63 | 61.48 | 61.48 | 61.47 | 0.54% | 1,677 |
| Aug 25, 2026 | 61.19 | 61.19 | 60.86 | 61.15 | 61.15 | 0.37% | 812 |
| Aug 24, 2026 | 61.08 | 61.28 | 60.87 | 60.92 | 60.92 | -2.79% | 4,202 |
| Aug 21, 2026 | 62.17 | 62.67 | 62.17 | 62.67 | 62.67 | 1.03% | 2,706 |
| Aug 20, 2026 | 62.43 | 62.43 | 62.03 | 62.03 | 62.03 | -1.20% | 384 |
| Aug 19, 2026 | 61.78 | 62.78 | 61.78 | 62.78 | 62.78 | -1.13% | 2,109 |
| Aug 18, 2026 | 63.90 | 64.06 | 63.07 | 63.50 | 63.50 | -2.39% | 3,041 |
| Aug 17, 2026 | 65.50 | 65.60 | 65.05 | 65.05 | 65.05 | 0.05% | 2,146 |
| Aug 14, 2026 | 65.13 | 65.13 | 65.00 | 65.02 | 65.02 | -1.03% | 1,700 |