TrueShares Technology, AI and Deep Learning ETF LRNZ
57.32 USD -1.47 (-2.49%)
Regular-session close
57.32 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
56.61 Day range 57.32
38.18 52-week range 71.27
- YTD
- +20.27%
- 1 year
- +15.91%
LRNZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.61 | 57.32 | 56.61 | 57.17 | -1.61 | -2.74% | 1,674 |
| Nov 12, 2026 | 57.64 | 59.10 | 57.64 | 58.78 | -0.28 | -0.47% | 3,400 |
| Nov 11, 2026 | 59.15 | 60.02 | 59.06 | 59.06 | +1.82 | +3.18% | 3,200 |
| Nov 10, 2026 | 56.66 | 57.44 | 56.25 | 57.24 | -0.33 | -0.57% | 2,300 |
| Nov 9, 2026 | 57.28 | 57.84 | 57.10 | 57.57 | +3.53 | +6.53% | 29,200 |
| Nov 6, 2026 | 54.53 | 54.53 | 53.85 | 54.04 | +0.72 | +1.35% | 2,000 |
| Nov 5, 2026 | 56.67 | 56.67 | 53.32 | 53.32 | -5.15 | -8.81% | 4,700 |
| Nov 4, 2026 | 59.68 | 59.68 | 58.28 | 58.47 | -1.40 | -2.34% | 2,300 |
| Nov 3, 2026 | 60.22 | 60.22 | 59.81 | 59.87 | +1.20 | +2.05% | 1,100 |
| Nov 2, 2026 | 60.60 | 60.95 | 58.65 | 58.67 | -2.65 | -4.32% | 5,100 |
| Oct 30, 2026 | 62.78 | 62.78 | 60.92 | 61.32 | -3.80 | -5.84% | 1,400 |
| Oct 29, 2026 | 65.33 | 65.33 | 64.63 | 65.12 | -1.28 | -1.93% | 2,200 |
| Oct 28, 2026 | 66.38 | 66.42 | 66.28 | 66.40 | +1.24 | +1.90% | 3,300 |
| Oct 27, 2026 | 64.81 | 65.29 | 64.81 | 65.16 | +1.47 | +2.31% | 4,400 |
| Oct 26, 2026 | 62.55 | 64.03 | 62.37 | 63.69 | +1.48 | +2.38% | 2,500 |
| Oct 23, 2026 | 62.32 | 62.32 | 62.21 | 62.21 | +1.48 | +2.44% | 900 |
| Oct 22, 2026 | 62.38 | 62.38 | 60.73 | 60.73 | -2.65 | -4.18% | 2,100 |
| Oct 21, 2026 | 62.73 | 63.64 | 62.73 | 63.38 | +1.61 | +2.61% | 3,500 |
| Oct 20, 2026 | 61.94 | 61.94 | 61.77 | 61.77 | +0.32 | +0.52% | 1,500 |
| Oct 19, 2026 | 61.57 | 62.23 | 61.31 | 61.45 | +1.02 | +1.69% | 3,200 |
| Oct 16, 2026 | 62.48 | 62.48 | 60.10 | 60.43 | -3.64 | -5.68% | 3,300 |
| Oct 15, 2026 | 62.45 | 64.07 | 62.45 | 64.07 | +0.02 | +0.03% | 1,900 |
| Oct 14, 2026 | 65.49 | 65.49 | 64.05 | 64.05 | -2.74 | -4.10% | 2,800 |
| Oct 13, 2026 | 66.72 | 66.79 | 66.57 | 66.79 | -0.50 | -0.74% | 1,800 |
| Oct 12, 2026 | 69.15 | 69.15 | 66.96 | 67.29 | -1.76 | -2.55% | 4,600 |
| Oct 9, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | +1.45 | +2.14% | 900 |
| Oct 8, 2026 | 68.42 | 68.43 | 67.34 | 67.60 | -1.46 | -2.11% | 5,400 |
| Oct 7, 2026 | 69.26 | 69.26 | 68.98 | 69.06 | -1.27 | -1.81% | 2,300 |
| Oct 6, 2026 | 72.14 | 72.21 | 70.32 | 70.33 | -0.94 | -1.32% | 10,400 |
| Oct 5, 2026 | 70.41 | 71.27 | 70.28 | 71.27 | +1.03 | +1.47% | 24,700 |
| Oct 2, 2026 | 70.32 | 70.46 | 70.16 | 70.24 | +0.68 | +0.98% | 2,100 |
| Oct 1, 2026 | 69.29 | 69.58 | 69.29 | 69.56 | +0.34 | +0.49% | 800 |
| Sep 30, 2026 | 69.29 | 69.78 | 69.22 | 69.22 | +0.35 | +0.51% | 5,000 |
| Sep 29, 2026 | 69.04 | 69.04 | 68.63 | 68.87 | +0.34 | +0.50% | 1,000 |
| Sep 28, 2026 | 67.41 | 68.87 | 67.41 | 68.53 | -0.86 | -1.24% | 2,700 |
| Sep 25, 2026 | 69.61 | 69.61 | 69.39 | 69.39 | -0.12 | -0.17% | 1,200 |
| Sep 24, 2026 | 68.86 | 69.67 | 68.78 | 69.51 | +0.04 | +0.06% | 4,600 |
| Sep 23, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | -0.15 | -0.22% | 900 |
| Sep 22, 2026 | 68.17 | 69.76 | 68.17 | 69.62 | +1.70 | +2.50% | 5,500 |
| Sep 21, 2026 | 66.25 | 67.92 | 66.25 | 67.92 | +2.43 | +3.71% | 6,800 |
| Sep 18, 2026 | 65.40 | 65.49 | 65.06 | 65.49 | -0.03 | -0.05% | 1,700 |
| Sep 17, 2026 | 65.11 | 65.52 | 64.94 | 65.52 | +2.87 | +4.58% | 1,600 |
| Sep 16, 2026 | 63.05 | 63.52 | 62.51 | 62.65 | -0.09 | -0.14% | 1,900 |
| Sep 15, 2026 | 62.88 | 62.88 | 62.74 | 62.74 | +0.31 | +0.50% | 1,700 |
| Sep 14, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | +1.07 | +1.74% | 800 |
| Sep 11, 2026 | 61.56 | 61.56 | 61.36 | 61.36 | +0.12 | +0.20% | 1,600 |
| Sep 10, 2026 | 61.57 | 61.57 | 61.24 | 61.24 | -0.92 | -1.48% | 1,400 |
| Sep 9, 2026 | 62.28 | 62.28 | 62.15 | 62.16 | +0.69 | +1.12% | 900 |
| Sep 8, 2026 | 62.00 | 62.00 | 61.47 | 61.47 | -0.35 | -0.57% | 1,100 |
| Sep 4, 2026 | 61.90 | 62.03 | 61.42 | 61.82 | +0.57 | +0.93% | 1,900 |
| Sep 3, 2026 | 60.65 | 61.25 | 60.60 | 61.25 | +1.19 | +1.98% | 1,200 |
| Sep 2, 2026 | 60.45 | 60.45 | 59.71 | 60.06 | -1.32 | -2.15% | 1,800 |
| Sep 1, 2026 | 61.36 | 61.51 | 61.22 | 61.38 | -1.66 | -2.63% | 3,800 |
| Aug 31, 2026 | 62.53 | 63.04 | 62.53 | 63.04 | +0.57 | +0.91% | 800 |
| Aug 28, 2026 | 63.64 | 63.64 | 62.44 | 62.47 | -1.62 | -2.53% | 1,400 |
| Aug 27, 2026 | 63.98 | 64.16 | 63.49 | 64.09 | +2.62 | +4.26% | 3,900 |
| Aug 26, 2026 | 61.63 | 61.63 | 61.47 | 61.47 | +0.32 | +0.52% | 1,700 |
| Aug 25, 2026 | 61.19 | 61.19 | 60.86 | 61.15 | +0.23 | +0.38% | 800 |
| Aug 24, 2026 | 61.08 | 61.28 | 60.87 | 60.92 | -1.75 | -2.79% | 4,200 |
| Aug 21, 2026 | 62.17 | 62.67 | 62.17 | 62.67 | +0.64 | +1.03% | 2,700 |
| Aug 20, 2026 | 62.43 | 62.43 | 62.03 | 62.03 | -0.75 | -1.19% | 400 |
| Aug 19, 2026 | 61.78 | 62.78 | 61.78 | 62.78 | -0.72 | -1.13% | 2,100 |
| Aug 18, 2026 | 63.90 | 64.06 | 63.07 | 63.50 | -1.55 | -2.38% | 3,000 |
| Aug 17, 2026 | 65.50 | 65.60 | 65.05 | 65.05 | +0.03 | +0.05% | 2,100 |
| Aug 14, 2026 | 65.13 | 65.13 | 65.00 | 65.02 | -0.68 | -1.04% | 1,700 |
65 days, newest first. Daily bars as drawn on the LRNZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.