TrueShares Technology, AI & Deep Learning ETF (LRNZ)
BATS: LRNZ · Real-Time Price · USD
70.24
+0.68 (0.98%)
Oct 2, 2026, 4:00 PM EDT - Market closed
LRNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |