TrueShares Technology, AI & Deep Learning ETF (LRNZ)
NYSEARCA: LRNZ · Real-Time Price · USD
39.58
+1.86 (4.92%)
At close: May 12, 2025, 4:00 PM
39.58
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
LRNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.11 | 39.53 | 38.89 | 39.46 | - | 4.61% | 3,710 |
| May 9, 2025 | 38.17 | 38.30 | 37.69 | 37.72 | 37.72 | -0.67% | 1,758 |
| May 8, 2025 | 38.13 | 38.26 | 37.97 | 37.97 | 37.97 | 1.11% | 2,128 |
| May 7, 2025 | 37.29 | 37.65 | 37.26 | 37.55 | 37.55 | 0.41% | 7,729 |
| May 6, 2025 | 37.23 | 37.43 | 37.20 | 37.40 | 37.40 | -1.23% | 5,157 |
| May 5, 2025 | 37.59 | 38.14 | 37.59 | 37.87 | 37.87 | 0.19% | 8,319 |
| May 2, 2025 | 37.92 | 38.16 | 37.67 | 37.80 | 37.80 | 1.48% | 5,509 |
| May 1, 2025 | 37.37 | 37.85 | 37.24 | 37.24 | 37.24 | 0.47% | 4,997 |
| Apr 30, 2025 | 36.43 | 37.07 | 36.43 | 37.07 | 37.07 | 0.11% | 2,182 |
| Apr 29, 2025 | 36.66 | 37.21 | 36.66 | 37.03 | 37.03 | 1.00% | 4,334 |
| Apr 28, 2025 | 36.88 | 36.88 | 36.17 | 36.67 | 36.67 | -0.07% | 1,930 |
| Apr 25, 2025 | 36.01 | 36.72 | 36.00 | 36.69 | 36.69 | 1.55% | 6,266 |
| Apr 24, 2025 | 34.52 | 36.13 | 34.52 | 36.13 | 36.13 | 5.37% | 5,370 |
| Apr 23, 2025 | 35.07 | 35.07 | 34.29 | 34.29 | 34.29 | 3.81% | 10,237 |
| Apr 22, 2025 | 32.68 | 33.17 | 32.68 | 33.03 | 33.03 | 1.71% | 3,004 |
| Apr 21, 2025 | 33.03 | 33.03 | 32.22 | 32.48 | 32.48 | -3.11% | 2,251 |
| Apr 17, 2025 | 33.83 | 33.88 | 33.32 | 33.52 | 33.52 | -0.39% | 1,908 |
| Apr 16, 2025 | 33.92 | 33.92 | 33.18 | 33.65 | 33.65 | -2.13% | 2,260 |
| Apr 15, 2025 | 34.30 | 34.45 | 34.29 | 34.38 | 34.38 | 1.22% | 2,653 |
| Apr 14, 2025 | 34.28 | 34.50 | 33.64 | 33.97 | 33.97 | 0.78% | 5,424 |
| Apr 11, 2025 | 32.97 | 33.73 | 32.76 | 33.71 | 33.71 | 2.66% | 6,973 |
| Apr 10, 2025 | 33.01 | 33.16 | 32.00 | 32.83 | 32.83 | -4.86% | 5,377 |
| Apr 9, 2025 | 30.45 | 34.71 | 30.45 | 34.51 | 34.51 | 14.54% | 8,960 |
| Apr 8, 2025 | 32.24 | 32.25 | 29.99 | 30.13 | 30.13 | -1.37% | 12,537 |
| Apr 7, 2025 | 28.58 | 31.91 | 28.58 | 30.55 | 30.55 | 0.30% | 11,235 |
| Apr 4, 2025 | 31.10 | 31.37 | 29.89 | 30.46 | 30.46 | -6.55% | 10,071 |
| Apr 3, 2025 | 33.57 | 33.57 | 32.58 | 32.60 | 32.60 | -7.66% | 14,529 |
| Apr 2, 2025 | 33.93 | 35.51 | 33.93 | 35.30 | 35.30 | 1.69% | 6,654 |
| Apr 1, 2025 | 34.47 | 34.71 | 34.37 | 34.71 | 34.71 | 0.92% | 3,347 |
| Mar 31, 2025 | 34.06 | 34.39 | 33.30 | 34.39 | 34.39 | -1.90% | 10,102 |
| Mar 28, 2025 | 35.96 | 35.96 | 34.78 | 35.06 | 35.06 | -3.05% | 15,681 |
| Mar 27, 2025 | 36.03 | 36.60 | 35.95 | 36.16 | 36.16 | -1.68% | 9,958 |
| Mar 26, 2025 | 37.87 | 37.87 | 36.74 | 36.78 | 36.78 | -3.32% | 19,150 |
| Mar 25, 2025 | 37.99 | 38.28 | 37.98 | 38.04 | 38.04 | 0.40% | 22,880 |
| Mar 24, 2025 | 37.26 | 37.91 | 37.26 | 37.89 | 37.89 | 3.69% | 4,938 |
| Mar 21, 2025 | 35.91 | 36.62 | 35.91 | 36.54 | 36.54 | -0.07% | 1,431 |
| Mar 20, 2025 | 36.89 | 36.89 | 36.51 | 36.57 | 36.57 | -0.45% | 1,560 |
| Mar 19, 2025 | 36.90 | 36.90 | 36.73 | 36.73 | 36.73 | 1.97% | 3,107 |
| Mar 18, 2025 | 36.38 | 36.38 | 35.74 | 36.02 | 36.02 | -1.50% | 3,006 |
| Mar 17, 2025 | 36.30 | 36.57 | 36.17 | 36.57 | 36.57 | 1.45% | 1,196 |
| Mar 14, 2025 | 35.55 | 36.05 | 35.55 | 36.05 | 36.05 | 3.46% | 18,645 |
| Mar 13, 2025 | 35.01 | 35.11 | 34.85 | 34.85 | 34.85 | -3.24% | 1,880 |
| Mar 12, 2025 | 36.37 | 36.46 | 35.85 | 36.01 | 36.01 | 2.41% | 34,134 |
| Mar 11, 2025 | 34.03 | 35.48 | 34.03 | 35.16 | 35.16 | 3.30% | 4,222 |
| Mar 10, 2025 | 35.23 | 35.23 | 33.76 | 34.04 | 34.04 | -6.10% | 14,607 |
| Mar 7, 2025 | 36.83 | 37.06 | 34.97 | 36.25 | 36.25 | -2.39% | 81,783 |
| Mar 6, 2025 | 38.02 | 38.53 | 37.14 | 37.14 | 37.14 | -5.71% | 1,512 |
| Mar 5, 2025 | 38.81 | 39.39 | 38.43 | 39.39 | 39.39 | 0.79% | 3,460 |
| Mar 4, 2025 | 38.25 | 39.39 | 37.71 | 39.08 | 39.08 | 0.08% | 21,643 |
| Mar 3, 2025 | 40.94 | 40.94 | 38.92 | 39.05 | 39.05 | -3.73% | 19,576 |