TrueShares Technology, AI and Deep Learning ETF

LRNZ
🏛️ usa →
45.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.44 22.86 22.43 22.86 0.0M
2022-12-29 22.19 22.88 22.19 22.85 0.0M
2022-12-28 21.78 22.06 21.75 21.85 0.0M
2022-12-27 21.83 22.26 21.82 21.93 0.0M
2022-12-23 22.13 22.44 22.13 22.44 0.0M
2022-12-22 22.40 22.56 22.11 22.56 0.0M
2022-12-21 22.94 23.43 22.94 23.28 0.0M
2022-12-20 22.82 22.96 22.82 22.96 0.0M
2022-12-19 23.49 23.49 22.80 22.81 0.0M
2022-12-16 23.44 23.53 23.24 23.43 0.0M
2022-12-15 24.18 24.18 23.64 23.70 0.0M
2022-12-14 25.14 25.20 24.71 24.79 0.0M
2022-12-13 25.87 25.87 24.81 24.87 0.0M
2022-12-12 23.69 24.34 23.69 24.34 0.0M
2022-12-09 23.78 24.04 23.68 23.68 0.0M
2022-12-08 23.75 23.85 23.69 23.78 0.0M
2022-12-07 23.05 23.08 23.05 23.08 0.0M
2022-12-06 23.55 23.55 23.00 23.12 0.0M
2022-12-05 24.58 24.58 23.45 23.70 0.0M
2022-12-02 24.38 24.81 24.38 24.81 0.0M
2022-12-01 24.60 24.89 24.40 24.89 0.0M
2022-11-30 23.18 24.12 22.88 24.12 0.0M
2022-11-29 24.04 24.04 23.61 23.64 0.0M
2022-11-28 24.52 24.52 23.94 23.94 0.0M
2022-11-25 24.44 24.60 24.44 24.60 0.0M
2022-11-23 24.15 24.78 24.15 24.73 0.0M
2022-11-22 23.74 24.11 23.69 24.11 0.0M
2022-11-21 24.21 24.21 23.70 23.71 0.0M
2022-11-18 25.07 25.07 24.30 24.34 0.0M
2022-11-17 24.32 24.87 24.28 24.48 0.0M
2022-11-16 25.79 25.79 25.00 25.03 0.0M
2022-11-15 26.49 26.67 26.31 26.31 0.0M
2022-11-14 25.69 25.69 24.95 25.28 0.0M
2022-11-11 24.48 25.86 24.25 25.80 0.0M
2022-11-10 23.53 24.33 23.51 24.33 0.0M
2022-11-09 22.20 22.20 21.75 21.78 0.0M
2022-11-08 22.75 23.22 22.44 22.89 0.0M
2022-11-07 22.98 22.98 22.37 22.59 0.0M
2022-11-04 24.42 24.42 22.80 22.83 0.0M
2022-11-03 24.25 24.51 24.08 24.08 0.0M
2022-11-02 25.84 25.84 24.44 24.44 0.0M
2022-11-01 26.80 26.80 25.87 25.87 0.0M
2022-10-31 26.15 26.15 25.96 25.97 0.0M
2022-10-28 25.44 26.22 25.43 26.22 0.0M
2022-10-27 26.00 26.04 25.86 25.96 0.0M
2022-10-26 25.63 26.51 25.63 25.75 0.0M
2022-10-25 26.21 26.39 26.17 26.39 0.0M
2022-10-24 25.59 25.59 24.64 25.20 0.0M
2022-10-21 25.13 25.55 24.87 25.49 0.0M
2022-10-20 24.93 25.86 24.93 25.24 0.0M
2022-10-19 25.33 25.33 24.79 24.88 0.0M
2022-10-18 25.95 25.96 25.36 25.49 0.0M
2022-10-17 24.45 24.96 24.45 24.96 0.0M
2022-10-14 24.41 24.41 23.68 23.68 0.0M
2022-10-13 23.82 24.85 23.50 24.75 0.0M
2022-10-12 24.69 25.00 24.69 24.96 0.0M
2022-10-11 25.25 25.25 24.47 24.94 0.0M
2022-10-10 26.86 26.86 25.52 25.62 0.0M
2022-10-07 26.93 26.93 26.80 26.80 0.0M
2022-10-06 28.54 28.56 28.49 28.53 0.0M
2022-10-05 27.53 28.43 27.53 28.43 0.0M
2022-10-04 28.05 28.31 28.05 28.31 0.0M
2022-10-03 26.42 26.88 26.27 26.88 0.0M
2022-09-30 26.42 26.99 26.38 26.38 0.0M
2022-09-29 26.74 26.74 26.39 26.53 0.0M
2022-09-28 26.86 27.23 26.86 27.23 0.0M
2022-09-27 26.69 26.69 26.36 26.36 0.0M
2022-09-26 26.67 26.67 25.81 25.82 0.0M
2022-09-23 26.00 26.08 25.77 26.08 0.0M
2022-09-22 27.39 27.39 26.42 26.50 0.0M
2022-09-21 28.33 28.73 27.72 27.72 0.0M
2022-09-20 28.32 28.32 28.07 28.07 0.0M
2022-09-19 27.92 28.55 27.90 28.55 0.0M
2022-09-16 28.75 28.75 28.12 28.31 0.0M
2022-09-15 30.02 30.05 29.44 29.44 0.0M
2022-09-14 29.31 29.78 29.10 29.78 0.0M
2022-09-13 29.54 29.54 29.32 29.32 0.0M
2022-09-12 31.00 31.29 30.82 31.29 0.0M
2022-09-09 30.54 30.68 30.51 30.68 0.0M
2022-09-08 28.30 29.39 28.30 29.39 0.0M
2022-09-07 27.80 28.49 27.63 28.49 0.0M
2022-09-06 28.34 28.35 27.75 27.76 0.0M
2022-09-02 29.16 29.16 28.08 28.31 0.0M
2022-09-01 28.50 28.51 27.51 28.38 0.0M
2022-08-31 29.98 29.98 29.69 29.84 0.0M
2022-08-30 30.54 30.60 29.57 30.00 0.0M
2022-08-29 30.38 30.69 30.25 30.25 0.0M
2022-08-26 32.29 32.29 30.95 30.96 0.0M
2022-08-25 31.73 32.29 31.73 32.29 0.0M
2022-08-24 31.12 31.13 30.84 30.93 0.0M
2022-08-23 30.03 30.80 30.03 30.35 0.0M
2022-08-22 29.84 30.00 29.72 29.95 0.0M
2022-08-19 30.55 30.65 30.54 30.65 0.0M
2022-08-18 31.97 32.03 31.96 31.96 0.0M
2022-08-17 32.33 32.33 31.72 31.88 0.0M
2022-08-16 32.27 32.83 32.27 32.80 0.0M
2022-08-15 33.05 33.35 33.05 33.29 0.0M
2022-08-12 32.82 33.22 32.60 33.22 0.0M
2022-08-11 33.53 34.06 32.44 32.55 0.0M
2022-08-10 32.29 33.21 32.29 33.21 0.0M
2022-08-09 31.47 31.47 31.12 31.21 0.0M
2022-08-08 32.47 32.62 32.28 32.43 0.0M
2022-08-05 31.70 32.29 31.70 32.29 0.0M
2022-08-04 31.73 32.15 31.36 32.15 0.0M
2022-08-03 31.02 31.97 31.02 31.97 0.0M
2022-08-02 30.38 30.89 30.38 30.74 0.0M
2022-08-01 30.17 30.57 30.12 30.14 0.0M
2022-07-29 29.87 29.97 29.49 29.92 0.0M
2022-07-28 28.68 29.60 28.67 29.60 0.0M
2022-07-27 28.40 29.38 28.25 29.23 0.0M
2022-07-26 28.40 28.40 27.67 27.67 0.0M
2022-07-25 29.00 29.00 28.78 28.91 0.0M
2022-07-22 29.83 29.83 29.20 29.35 0.0M
2022-07-21 30.66 30.80 30.65 30.80 0.0M
2022-07-20 29.25 30.48 29.25 30.46 0.0M
2022-07-19 28.00 29.02 28.00 29.02 0.0M
2022-07-18 29.02 29.30 28.22 28.22 0.0M
2022-07-15 28.04 28.46 27.94 28.38 0.0M
2022-07-14 27.70 27.88 27.70 27.88 0.0M
2022-07-13 27.67 28.44 27.39 28.31 0.0M
2022-07-12 28.33 28.52 28.15 28.26 0.0M
2022-07-11 30.27 30.27 29.15 29.28 0.0M
2022-07-08 30.00 30.58 30.00 30.58 0.0M
2022-07-07 29.90 30.43 29.90 30.43 0.0M
2022-07-06 29.81 29.81 29.20 29.25 0.0M
2022-07-05 28.61 29.47 28.61 29.47 0.0M
2022-07-01 26.95 27.90 26.95 27.90 0.0M
2022-06-30 26.99 27.12 26.41 26.97 0.0M
2022-06-29 27.62 27.84 27.56 27.84 0.0M
2022-06-28 29.00 29.00 27.83 27.94 0.0M
2022-06-27 30.25 30.25 29.30 29.30 0.0M
2022-06-24 29.32 30.17 29.32 30.17 0.0M
2022-06-23 27.79 28.88 27.74 28.88 0.0M
2022-06-22 27.67 27.67 27.29 27.29 0.0M
2022-06-21 26.49 27.14 26.49 26.89 0.0M
2022-06-17 25.62 26.07 25.61 26.05 0.0M
2022-06-16 25.63 25.63 24.75 24.83 0.0M
2022-06-15 26.10 26.79 25.90 26.46 0.0M
2022-06-14 25.32 25.41 25.32 25.39 0.0M
2022-06-13 25.51 25.51 25.00 25.15 0.0M
2022-06-10 27.74 27.79 26.86 27.02 0.0M
2022-06-09 29.19 29.49 28.54 28.54 0.0M
2022-06-08 29.96 29.96 29.32 29.42 0.0M
2022-06-07 28.97 29.29 28.97 29.29 0.0M
2022-06-06 28.95 28.95 28.23 28.44 0.0M
2022-06-03 29.11 29.11 28.41 28.58 0.0M
2022-06-02 28.27 29.62 28.27 29.50 0.0M
2022-06-01 27.86 28.00 27.25 27.53 0.0M
2022-05-31 28.14 28.14 27.60 27.60 0.0M
2022-05-27 27.31 28.38 27.31 28.34 0.0M
2022-05-26 26.75 26.94 26.73 26.86 0.0M
2022-05-25 25.73 26.15 25.73 25.97 0.0M
2022-05-24 24.90 25.43 24.90 25.02 0.0M
2022-05-23 26.51 26.73 26.22 26.49 0.0M
2022-05-20 27.07 27.07 25.78 26.53 0.0M
2022-05-19 25.47 27.00 25.47 26.45 0.0M
2022-05-18 26.61 26.61 25.38 25.52 0.0M
2022-05-17 27.18 27.18 26.22 26.81 0.0M
2022-05-16 27.31 27.31 26.26 26.26 0.0M
2022-05-13 25.99 27.68 25.99 27.53 0.0M
2022-05-12 24.03 25.19 23.75 25.19 0.0M
2022-05-11 25.45 25.88 24.32 24.36 0.0M
2022-05-10 26.86 26.86 24.98 26.01 0.0M
2022-05-09 27.73 27.73 25.64 25.78 0.0M
2022-05-06 29.66 29.66 28.14 28.54 0.0M
2022-05-05 31.94 31.94 29.70 30.08 0.0M
2022-05-04 30.25 32.34 30.11 32.34 0.0M
2022-05-03 32.09 32.10 31.46 31.46 0.0M
2022-05-02 31.81 32.23 31.25 32.23 0.0M
2022-04-29 32.99 33.19 31.42 31.42 0.0M
2022-04-28 32.61 33.27 31.92 33.05 0.0M
2022-04-27 32.92 32.96 32.00 32.05 0.0M
2022-04-26 33.74 33.74 32.47 32.47 0.0M
2022-04-25 32.65 33.89 32.65 33.89 0.0M
2022-04-22 33.71 33.71 32.86 32.93 0.0M
2022-04-21 35.71 36.23 33.50 33.57 0.0M
2022-04-20 36.73 36.73 35.28 35.28 0.0M
2022-04-19 35.20 36.57 35.08 36.53 0.0M
2022-04-18 36.02 36.02 34.85 35.31 0.0M
2022-04-14 37.52 37.52 36.07 36.07 0.0M
2022-04-13 37.12 37.46 37.07 37.46 0.0M
2022-04-12 36.63 36.63 35.84 35.84 0.0M
2022-04-11 35.71 36.18 35.18 35.92 0.0M
2022-04-08 36.92 36.92 36.19 36.19 0.0M
2022-04-07 37.39 37.39 36.34 36.99 0.0M
2022-04-06 37.68 37.68 36.39 36.95 0.0M
2022-04-05 40.38 40.38 38.48 38.63 0.0M
2022-04-04 40.03 40.41 39.57 40.41 0.0M
2022-04-01 38.74 39.03 38.74 39.03 0.0M
2022-03-31 39.28 39.31 38.75 38.75 0.0M
2022-03-30 40.73 40.92 39.41 39.48 0.0M
2022-03-29 40.06 40.58 39.32 40.57 0.0M
2022-03-28 38.68 39.32 38.36 39.32 0.0M
2022-03-25 39.38 39.38 38.12 38.58 0.0M
2022-03-24 38.23 39.58 38.17 39.58 0.0M
2022-03-23 38.49 39.45 37.95 38.74 0.0M
2022-03-22 37.64 39.28 37.55 39.04 0.0M
2022-03-21 37.97 38.01 37.11 37.70 0.0M
2022-03-18 37.23 37.78 37.00 37.76 0.0M
2022-03-17 34.60 36.15 34.60 36.15 0.0M
2022-03-16 33.29 34.76 33.29 34.76 0.0M
2022-03-15 31.62 32.54 31.25 32.54 0.2M
2022-03-14 32.90 32.90 31.33 31.53 0.0M
2022-03-11 34.71 34.71 33.28 33.28 0.0M
2022-03-10 35.06 35.06 34.32 34.92 0.0M
2022-03-09 33.92 35.32 33.92 35.18 0.0M
2022-03-08 33.06 34.00 32.50 32.93 0.0M
2022-03-07 35.27 35.27 33.07 33.07 0.0M
2022-03-04 36.49 36.49 34.92 35.07 0.0M
2022-03-03 38.90 38.90 36.65 36.76 0.0M
2022-03-02 38.03 38.62 38.03 38.62 0.0M
2022-03-01 38.96 39.39 38.00 38.18 0.0M
2022-02-28 37.69 38.69 37.54 38.57 0.0M
2022-02-25 37.29 37.56 36.50 37.53 0.0M
2022-02-24 33.24 37.55 33.12 37.55 0.0M
2022-02-23 36.81 36.81 34.69 34.71 0.0M
2022-02-22 36.23 36.76 36.10 36.31 0.0M
2022-02-18 37.92 37.92 36.50 36.71 0.0M
2022-02-17 39.60 39.60 37.68 37.86 0.0M
2022-02-16 40.39 40.39 39.77 40.05 0.0M
2022-02-15 40.36 41.02 40.27 41.02 0.0M
2022-02-14 39.42 40.58 39.14 39.46 0.0M
2022-02-11 40.72 40.72 39.23 39.58 0.1M
2022-02-10 41.03 42.37 40.91 41.18 0.0M
2022-02-09 40.25 41.19 40.00 41.19 0.0M
2022-02-08 38.77 39.57 38.72 39.57 0.0M
2022-02-07 38.96 39.80 38.87 38.87 0.0M
2022-02-04 36.96 39.04 36.96 38.75 0.0M
2022-02-03 37.66 38.25 36.96 36.96 0.0M
2022-02-02 40.14 40.14 38.42 38.75 0.0M
2022-02-01 39.11 39.62 38.08 39.62 0.0M
2022-01-31 36.38 38.73 36.38 38.73 0.0M
2022-01-28 34.62 36.00 33.91 36.00 0.0M
2022-01-27 36.22 36.22 34.52 34.57 0.0M
2022-01-26 36.73 36.96 35.14 35.14 0.0M
2022-01-25 36.00 36.30 35.34 35.44 0.0M
2022-01-24 35.38 37.22 34.01 37.22 0.0M
2022-01-21 37.60 38.14 36.59 36.59 0.0M
2022-01-20 39.40 39.54 37.95 37.95 0.0M
2022-01-19 39.10 39.44 38.27 38.27 0.0M
2022-01-18 39.28 40.09 38.59 38.59 0.0M
2022-01-14 39.53 40.12 39.26 39.98 0.1M
2022-01-13 42.33 42.33 39.72 39.72 0.0M
2022-01-12 43.19 43.49 42.24 42.35 0.0M
2022-01-11 41.92 43.22 41.92 43.00 0.0M
2022-01-10 40.64 41.99 39.71 41.99 0.0M
2022-01-07 41.93 42.60 41.16 41.37 0.0M
2022-01-06 41.73 42.52 40.65 41.93 0.0M
2022-01-05 44.27 44.30 41.73 41.73 0.0M
2022-01-04 46.35 46.35 43.24 44.65 0.0M
2022-01-03 47.54 47.54 46.05 46.34 0.0M