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
2023-12-29 38.85 38.85 38.10 38.21 0.0M
2023-12-28 38.64 38.71 38.50 38.68 0.0M
2023-12-27 38.90 38.90 38.35 38.52 0.0M
2023-12-26 38.11 38.66 38.07 38.57 0.0M
2023-12-22 38.02 38.12 37.81 37.99 0.0M
2023-12-21 37.58 37.81 37.27 37.78 0.0M
2023-12-20 38.17 38.20 37.06 37.12 0.0M
2023-12-19 37.64 38.23 37.64 38.23 0.0M
2023-12-18 37.48 37.81 37.40 37.66 0.0M
2023-12-15 37.63 37.65 37.17 37.48 0.0M
2023-12-14 37.73 37.73 36.84 37.37 0.0M
2023-12-13 36.20 36.90 35.98 36.86 0.0M
2023-12-12 35.87 36.23 35.87 36.13 0.0M
2023-12-11 35.55 35.84 35.37 35.83 0.0M
2023-12-08 35.33 35.68 35.24 35.56 0.0M
2023-12-07 35.10 35.19 34.69 35.19 0.0M
2023-12-06 35.23 35.50 34.88 34.88 0.0M
2023-12-05 34.74 34.87 34.51 34.80 0.0M
2023-12-04 34.37 34.79 34.20 34.77 0.0M
2023-12-01 33.60 34.84 33.60 34.82 0.0M
2023-11-30 33.41 33.41 32.80 33.03 0.0M
2023-11-29 32.74 33.31 32.74 33.13 0.0M
2023-11-28 32.00 32.39 31.90 32.39 0.0M
2023-11-27 32.33 32.45 32.20 32.20 0.0M
2023-11-24 32.17 32.37 32.17 32.32 0.0M
2023-11-22 32.09 32.28 32.00 32.18 0.0M
2023-11-21 32.00 32.06 31.68 31.92 0.0M
2023-11-20 31.91 32.36 31.91 32.23 0.0M
2023-11-17 31.76 31.92 31.76 31.83 0.0M
2023-11-16 31.47 31.62 31.27 31.53 0.0M
2023-11-15 32.00 32.40 31.79 31.80 0.0M
2023-11-14 31.38 31.86 31.38 31.82 0.0M
2023-11-13 30.24 30.64 30.24 30.56 0.0M
2023-11-10 29.76 30.44 29.76 30.44 0.0M
2023-11-09 30.29 30.41 29.68 29.68 0.0M
2023-11-08 30.44 30.56 30.15 30.15 0.0M
2023-11-07 29.74 30.49 29.66 30.24 0.0M
2023-11-06 29.64 29.64 28.80 29.10 0.0M
2023-11-03 29.07 29.56 29.07 29.55 0.0M
2023-11-02 28.44 28.67 28.35 28.40 0.0M
2023-11-01 27.80 27.96 27.66 27.96 0.0M
2023-10-31 27.21 27.76 27.21 27.76 0.0M
2023-10-30 27.42 27.43 27.22 27.39 0.0M
2023-10-27 27.44 27.44 27.15 27.22 0.0M
2023-10-26 27.41 27.80 27.11 27.22 0.0M
2023-10-25 28.40 28.40 27.31 27.32 0.1M
2023-10-24 28.50 28.80 28.50 28.69 0.0M
2023-10-23 27.92 28.26 27.69 28.09 0.0M
2023-10-20 28.73 28.73 28.13 28.22 0.0M
2023-10-19 29.13 29.24 28.90 28.90 0.0M
2023-10-18 29.48 29.48 29.01 29.06 0.0M
2023-10-17 29.17 29.93 29.17 29.76 0.0M
2023-10-16 29.52 29.66 29.52 29.61 0.0M
2023-10-13 29.42 29.42 29.01 29.08 0.0M
2023-10-12 30.29 30.29 29.55 29.66 0.0M
2023-10-11 30.61 30.61 30.09 30.27 0.0M
2023-10-10 30.19 30.61 30.19 30.33 0.0M
2023-10-09 29.99 30.26 29.76 30.10 0.0M
2023-10-06 28.78 30.17 28.78 30.14 0.0M
2023-10-05 28.96 29.21 28.84 29.20 0.0M
2023-10-04 29.02 29.30 28.81 29.28 0.0M
2023-10-03 29.64 29.64 28.96 28.96 0.0M
2023-10-02 29.76 29.91 29.64 29.75 0.0M
2023-09-29 30.07 30.07 29.71 29.78 0.0M
2023-09-28 28.89 29.48 28.73 29.38 0.0M
2023-09-27 28.91 29.21 28.82 29.06 0.0M
2023-09-26 29.02 29.04 28.77 28.81 0.0M
2023-09-25 29.00 29.20 29.00 29.10 0.0M
2023-09-22 29.33 29.47 29.14 29.15 0.0M
2023-09-21 29.61 29.61 29.15 29.16 0.0M
2023-09-20 30.47 30.55 29.99 30.01 0.0M
2023-09-19 30.54 30.54 30.04 30.33 0.0M
2023-09-18 30.69 30.69 30.50 30.57 0.0M
2023-09-15 31.14 31.14 30.68 30.89 0.0M
2023-09-14 31.57 31.57 31.16 31.35 0.0M
2023-09-13 31.64 31.64 31.39 31.43 0.0M
2023-09-12 31.75 32.00 31.68 31.69 0.0M
2023-09-11 31.92 32.12 31.79 32.06 0.0M
2023-09-08 31.73 31.73 31.56 31.56 0.0M
2023-09-07 31.35 31.69 31.35 31.69 0.0M
2023-09-06 31.86 31.96 31.61 31.76 0.0M
2023-09-05 31.47 31.97 31.41 31.94 0.0M
2023-09-01 31.37 31.83 31.37 31.68 0.0M
2023-08-31 30.60 31.11 30.60 30.96 0.0M
2023-08-30 29.98 30.53 29.98 30.41 0.0M
2023-08-29 30.14 30.29 30.09 30.14 0.0M
2023-08-28 29.77 29.77 29.41 29.50 0.0M
2023-08-25 29.42 29.68 29.09 29.52 0.0M
2023-08-24 29.92 29.92 29.28 29.28 0.0M
2023-08-23 29.78 30.20 29.78 30.07 0.0M
2023-08-22 30.00 30.00 29.50 29.56 0.0M
2023-08-21 29.14 29.79 29.14 29.71 0.0M
2023-08-18 28.29 28.96 28.17 28.89 0.0M
2023-08-17 29.18 29.20 28.66 28.71 0.0M
2023-08-16 29.58 29.60 29.18 29.18 0.0M
2023-08-15 29.80 29.80 29.56 29.62 0.0M
2023-08-14 29.44 29.91 29.24 29.91 0.0M
2023-08-11 29.70 29.70 29.37 29.47 0.0M
2023-08-10 29.90 30.27 29.64 29.77 0.0M
2023-08-09 30.09 30.09 29.43 29.73 0.0M
2023-08-08 30.27 30.27 29.81 30.25 0.0M
2023-08-07 31.31 31.31 30.56 31.07 0.0M
2023-08-04 31.69 31.84 31.21 31.26 0.0M
2023-08-03 31.20 31.50 31.16 31.27 0.0M
2023-08-02 32.80 32.80 31.37 31.71 0.0M
2023-08-01 33.39 33.48 33.01 33.42 0.0M
2023-07-31 33.21 33.53 33.17 33.53 0.0M
2023-07-28 32.55 32.84 32.44 32.79 0.0M
2023-07-27 32.75 32.75 31.81 31.95 0.0M
2023-07-26 32.48 32.52 32.14 32.35 0.0M
2023-07-25 32.44 32.81 32.44 32.56 0.0M
2023-07-24 32.69 32.75 32.14 32.28 0.0M
2023-07-21 33.05 33.06 32.62 32.71 0.0M
2023-07-20 34.00 34.00 32.54 32.63 0.0M
2023-07-19 34.23 34.60 33.90 34.23 0.0M
2023-07-18 33.96 34.12 33.70 33.99 0.0M
2023-07-17 33.02 33.83 33.02 33.77 0.0M
2023-07-14 33.59 33.60 32.96 33.02 0.0M
2023-07-13 33.23 33.64 33.23 33.59 0.0M
2023-07-12 33.12 33.12 32.57 32.78 0.0M
2023-07-11 32.33 32.59 32.30 32.50 0.0M
2023-07-10 31.51 32.07 31.39 32.07 0.0M
2023-07-07 31.48 31.80 31.42 31.48 0.0M
2023-07-06 31.38 31.38 30.98 31.24 0.0M
2023-07-05 32.08 32.08 31.71 31.97 0.0M
2023-07-03 32.19 32.19 31.96 32.07 0.0M
2023-06-30 32.08 32.30 31.90 31.94 0.0M
2023-06-29 31.90 31.90 31.43 31.56 0.0M
2023-06-28 31.27 31.93 31.27 31.66 0.0M
2023-06-27 30.71 31.32 30.66 31.26 0.0M
2023-06-26 30.92 31.20 30.37 30.48 0.0M
2023-06-23 31.01 31.18 30.84 31.00 0.0M
2023-06-22 31.15 31.61 31.15 31.43 0.0M
2023-06-21 32.31 32.31 31.11 31.42 0.0M
2023-06-20 32.65 32.95 32.15 32.41 0.1M
2023-06-16 33.64 33.64 32.69 32.74 0.0M
2023-06-15 32.47 33.23 32.30 33.17 0.0M
2023-06-14 32.47 32.81 32.27 32.66 0.0M
2023-06-13 32.40 32.48 31.93 32.35 0.1M
2023-06-12 31.61 31.89 31.46 31.89 0.0M
2023-06-09 31.69 31.95 31.13 31.23 0.0M
2023-06-08 30.85 31.43 30.75 31.32 0.0M
2023-06-07 32.45 32.45 30.83 30.89 0.1M
2023-06-06 31.76 32.23 31.59 32.09 0.1M
2023-06-05 31.13 31.83 30.96 31.72 0.1M
2023-06-02 31.18 31.41 30.91 30.95 0.1M
2023-06-01 30.34 31.02 30.00 30.84 0.0M
2023-05-31 30.73 31.04 30.49 30.93 0.0M
2023-05-30 30.97 31.22 30.67 30.92 0.1M
2023-05-26 29.72 30.59 29.60 30.34 0.0M
2023-05-25 30.17 30.17 29.39 29.49 0.0M
2023-05-24 28.92 29.45 28.89 29.37 0.0M
2023-05-23 29.47 30.08 29.33 29.33 0.0M
2023-05-22 28.71 29.89 28.71 29.58 0.1M
2023-05-19 28.67 28.70 28.52 28.69 0.0M
2023-05-18 27.97 28.74 27.97 28.74 0.0M
2023-05-17 27.19 27.81 27.05 27.81 0.0M
2023-05-16 26.94 27.18 26.94 27.03 0.0M
2023-05-15 26.63 27.18 26.63 27.18 0.0M
2023-05-12 26.91 26.91 26.24 26.44 0.0M
2023-05-11 26.85 26.87 26.84 26.87 0.0M
2023-05-10 26.78 27.08 26.77 27.08 0.0M
2023-05-09 26.50 26.56 26.42 26.42 0.0M
2023-05-08 25.88 26.36 25.87 26.36 0.0M
2023-05-05 25.10 25.48 25.06 25.41 0.0M
2023-05-04 24.53 25.15 24.53 25.09 0.0M
2023-05-03 24.50 24.83 24.37 24.44 0.0M
2023-05-02 24.95 24.95 24.56 24.65 0.0M
2023-05-01 25.18 25.38 25.08 25.31 0.0M
2023-04-28 25.25 25.44 25.11 25.24 0.0M
2023-04-27 25.09 25.46 25.04 25.46 0.0M
2023-04-26 25.90 25.90 25.52 25.52 0.0M
2023-04-25 26.00 26.00 25.30 25.30 0.0M
2023-04-24 26.50 26.50 26.27 26.43 0.0M
2023-04-21 26.99 26.99 26.91 26.95 0.0M
2023-04-20 26.77 26.98 26.73 26.73 0.0M
2023-04-19 27.05 27.28 27.05 27.19 0.0M
2023-04-18 27.67 27.67 27.10 27.24 0.0M
2023-04-17 26.91 27.32 26.91 27.32 0.0M
2023-04-14 26.90 27.04 26.64 27.00 0.0M
2023-04-13 26.84 27.30 26.84 27.14 0.0M
2023-04-12 26.62 26.94 26.48 26.48 0.0M
2023-04-11 26.85 26.85 26.80 26.80 0.0M
2023-04-10 26.49 26.87 26.49 26.87 0.0M
2023-04-06 26.14 26.74 26.14 26.72 0.0M
2023-04-05 26.35 26.43 26.12 26.43 0.0M
2023-04-04 27.53 27.53 27.32 27.45 0.0M
2023-04-03 27.60 27.60 27.20 27.55 0.0M
2023-03-31 27.47 27.73 27.47 27.73 0.0M
2023-03-30 26.82 26.82 26.65 26.68 0.0M
2023-03-29 26.20 26.39 26.09 26.39 0.0M
2023-03-28 25.98 25.98 25.60 25.73 0.0M
2023-03-27 26.27 26.27 26.03 26.10 0.0M
2023-03-24 26.11 26.11 25.84 25.98 0.0M
2023-03-23 26.49 26.93 26.20 26.50 0.0M
2023-03-22 26.92 26.96 26.22 26.22 0.0M
2023-03-21 26.62 27.05 26.62 27.03 0.0M
2023-03-20 26.22 26.27 25.93 26.27 0.0M
2023-03-17 26.62 26.62 26.48 26.48 0.0M
2023-03-16 26.52 26.86 26.51 26.86 0.0M
2023-03-15 25.66 26.01 25.61 26.01 0.0M
2023-03-14 25.83 25.85 25.83 25.85 0.0M
2023-03-13 24.49 25.62 24.31 25.36 0.0M
2023-03-10 25.25 25.39 24.60 24.96 0.0M
2023-03-09 26.91 27.19 25.94 25.94 0.0M
2023-03-08 27.10 27.10 26.86 26.97 0.0M
2023-03-07 27.45 27.45 26.97 26.97 0.0M
2023-03-06 27.59 27.59 27.00 27.00 0.0M
2023-03-03 26.98 27.43 26.98 27.32 0.0M
2023-03-02 25.48 26.19 25.48 26.19 0.0M
2023-03-01 26.04 26.04 25.75 25.75 0.0M
2023-02-28 26.14 26.20 25.91 25.98 0.0M
2023-02-27 26.05 26.05 25.82 25.92 0.0M
2023-02-24 25.92 25.92 25.50 25.65 0.0M
2023-02-23 26.98 26.98 25.81 26.37 0.0M
2023-02-22 26.21 26.52 26.21 26.43 0.0M
2023-02-21 26.46 26.46 26.09 26.14 0.0M
2023-02-17 27.57 27.57 26.86 27.20 0.0M
2023-02-16 28.21 28.55 27.78 27.79 0.0M
2023-02-15 28.07 28.70 28.00 28.70 0.0M
2023-02-14 26.90 27.93 26.90 27.93 0.0M
2023-02-13 26.96 27.27 26.80 27.05 0.0M
2023-02-10 27.10 27.10 26.50 26.64 0.0M
2023-02-09 28.02 28.03 27.39 27.39 0.0M
2023-02-08 28.24 28.24 27.51 27.51 0.0M
2023-02-07 27.46 28.00 27.00 28.00 0.0M
2023-02-06 27.51 27.75 27.33 27.37 0.0M
2023-02-03 28.10 28.73 27.83 27.93 0.0M
2023-02-02 28.31 29.29 28.31 29.00 0.0M
2023-02-01 26.30 27.61 26.19 27.44 0.0M
2023-01-31 25.60 26.11 25.35 26.11 0.0M
2023-01-30 25.77 25.77 25.22 25.22 0.0M
2023-01-27 25.32 26.34 25.32 26.19 0.0M
2023-01-26 25.46 25.76 24.85 25.53 0.0M
2023-01-25 24.38 24.91 23.75 24.91 0.0M
2023-01-24 25.24 25.32 24.89 24.96 0.1M
2023-01-23 24.47 25.38 24.47 25.38 0.0M
2023-01-20 23.54 24.40 23.54 24.40 0.0M
2023-01-19 23.38 23.52 23.22 23.41 0.0M
2023-01-18 24.57 24.92 23.93 23.93 0.0M
2023-01-17 24.05 24.40 24.02 24.32 0.0M
2023-01-13 23.21 23.77 23.20 23.76 0.0M
2023-01-12 22.50 23.50 22.50 23.50 0.0M
2023-01-11 22.77 22.98 22.74 22.98 0.0M
2023-01-10 22.33 22.60 22.33 22.60 0.0M
2023-01-09 21.92 22.63 21.92 22.30 0.0M
2023-01-06 21.36 21.59 20.70 21.52 0.0M
2023-01-05 21.90 21.90 21.29 21.29 0.0M
2023-01-04 22.22 22.48 22.00 22.34 0.0M
2023-01-03 23.16 23.16 22.29 22.29 0.0M