TrueShares Technology AI and Deep Learning ETF (LRNZ) Historical Stock Data
34.53 ↓1.10 (-3.09%)
As of April 19, 2024, 1:08pm EST.
Historical Data
In the past 30 trading days, LRNZ is down -0.42% a day on average. There have been 14 days where TrueShares Technology AI and Deep Learning ETF closed green and 16 days where LRNZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 35.40 | 34.53 | ↓$0.87 (-2.45%) | 34.44 | 35.60 | 30.45K |
| 2024-04-18 | 35.88 | 35.63 | ↓$0.25 (-0.69%) | 35.63 | 35.96 | 1.46K |
| 2024-04-17 | 36.19 | 35.71 | ↓$0.48 (-1.33%) | 35.71 | 36.19 | 8.94K |
| 2024-04-16 | 36.14 | 36.37 | ↑$0.23 (0.63%) | 36.08 | 36.45 | 6.51K |
| 2024-04-15 | 37.63 | 36.28 | ↓$1.35 (-3.58%) | 36.27 | 37.63 | 13.68K |
| 2024-04-12 | 37.71 | 37.39 | ↓$0.32 (-0.85%) | 37.27 | 37.79 | 11.47K |
| 2024-04-11 | 37.93 | 38.18 | ↑$0.25 (0.66%) | 37.75 | 38.19 | 9.26K |
| 2024-04-10 | 37.47 | 37.62 | ↑$0.15 (0.40%) | 37.18 | 37.72 | 6.82K |
| 2024-04-09 | 38.13 | 37.99 | ↓$0.14 (-0.36%) | 37.77 | 38.21 | 15.26K |
| 2024-04-08 | 37.95 | 38.03 | ↑$0.08 (0.21%) | 37.79 | 38.07 | 10.60K |
| 2024-04-05 | 37.61 | 37.83 | ↑$0.22 (0.57%) | 37.61 | 37.99 | 17.93K |
| 2024-04-04 | 38.42 | 37.22 | ↓$1.20 (-3.11%) | 37.22 | 38.48 | 3.46K |
| 2024-04-03 | 37.89 | 37.93 | ↑$0.04 (0.11%) | 37.84 | 38.30 | 9.73K |
| 2024-04-02 | 38.04 | 38.21 | ↑$0.17 (0.44%) | 37.59 | 38.21 | 8.52K |
| 2024-04-01 | 39.23 | 38.80 | ↓$0.43 (-1.08%) | 38.74 | 39.23 | 9.01K |
| 2024-03-28 | 39.07 | 39.09 | ↑$0.02 (0.05%) | 39.05 | 39.33 | 8K |
| 2024-03-27 | 38.48 | 39.03 | ↑$0.55 (1.43%) | 38.48 | 39.03 | 2.94K |
| 2024-03-26 | 39.58 | 39.12 | ↓$0.46 (-1.16%) | 39.06 | 39.58 | 20.83K |
| 2024-03-25 | 39.03 | 39.23 | ↑$0.20 (0.50%) | 39.03 | 39.44 | 21.73K |
| 2024-03-22 | 39.21 | 39.33 | ↑$0.12 (0.30%) | 38.92 | 39.34 | 3.13K |
| 2024-03-21 | 39.73 | 39.31 | ↓$0.42 (-1.06%) | 39.31 | 39.78 | 16.01K |
| 2024-03-20 | 38.40 | 38.97 | ↑$0.58 (1.51%) | 38.30 | 39.05 | 14.07K |
| 2024-03-19 | 38.00 | 38.46 | ↑$0.46 (1.21%) | 37.61 | 38.57 | 9.32K |
| 2024-03-18 | 38.48 | 38.44 | ↓$0.04 (-0.10%) | 38.28 | 38.59 | 14.93K |
| 2024-03-15 | 38.52 | 38.22 | ↓$0.30 (-0.78%) | 38.12 | 38.52 | 6.15K |
| 2024-03-14 | 39.77 | 38.82 | ↓$0.95 (-2.40%) | 38.61 | 39.83 | 8.42K |
| 2024-03-13 | 40.18 | 40.01 | ↓$0.17 (-0.42%) | 40.01 | 40.26 | 5.06K |
| 2024-03-12 | 39.69 | 40.22 | ↑$0.53 (1.33%) | 39.62 | 40.25 | 8.15K |
| 2024-03-11 | 39.55 | 39.41 | ↓$0.14 (-0.35%) | 39.41 | 39.64 | 5.04K |
| 2024-03-08 | 40.83 | 39.95 | ↓$0.88 (-2.16%) | 39.81 | 41.48 | 14.85K |
Create an account or log in to view more rows.
$LRNZ when is earnings
$LRNZ we finna be at the top yo
$LRNZ Now I'm worried....
$LRNZ buying a share monday LFG
$LRNZ Ride this train. You won't regret.
$LRNZ Stair stepping nicely
$LRNZ why is there no volume? Is that suspicious?
$LRNZ call the SEC
$LRNZ gonna take my L with this one
$LRNZ great sale!!!! Buy buy buy