TrueShares Technology, AI & Deep Learning ETF (LRNZ)

NYSEARCA: LRNZ · Real-Time Price · USD

45.01

-1.03 (-2.23%)

At close: Apr 28, 2026, 4:00 PM EDT

45.01

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

LRNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.35	45.35	44.97	45.01	45.01	-2.24%	789
Apr 27, 2026	45.71	46.13	45.52	46.04	46.04	0.53%	1,640
Apr 24, 2026	45.22	45.79	44.97	45.79	45.79	2.25%	1,895
Apr 23, 2026	44.89	44.89	44.57	44.79	44.79	-1.99%	1,257
Apr 22, 2026	44.91	45.70	44.91	45.70	45.69	2.75%	4,049
Apr 21, 2026	44.12	45.01	44.12	44.47	44.47	0.81%	5,789
Apr 20, 2026	43.53	44.11	43.53	44.11	44.11	0.74%	4,766
Apr 17, 2026	43.36	43.79	43.30	43.79	43.79	1.99%	4,274
Apr 16, 2026	42.81	43.28	42.79	42.94	42.94	1.43%	9,753
Apr 15, 2026	41.61	42.33	41.61	42.33	42.33	2.67%	2,334
Apr 14, 2026	41.13	41.39	41.04	41.23	41.23	0.92%	6,487
Apr 13, 2026	39.70	40.86	39.70	40.86	40.86	3.64%	2,498
Apr 10, 2026	39.56	39.56	39.13	39.42	39.42	-3.06%	23,579
Apr 9, 2026	41.50	41.50	40.46	40.67	40.67	-3.38%	3,547
Apr 8, 2026	43.23	43.23	41.99	42.09	42.09	1.37%	2,733
Apr 7, 2026	40.61	41.52	40.61	41.52	41.52	1.47%	2,514
Apr 6, 2026	40.78	40.92	40.72	40.92	40.92	-0.36%	1,784
Apr 2, 2026	41.01	41.08	40.85	41.07	41.07	1.24%	2,084
Apr 1, 2026	40.53	40.97	40.53	40.57	40.57	1.37%	2,937
Mar 31, 2026	39.28	40.02	39.28	40.02	40.02	4.82%	391
Mar 30, 2026	38.83	38.83	37.89	38.18	38.18	-1.06%	5,278
Mar 27, 2026	39.39	39.39	38.45	38.59	38.59	-3.75%	4,079
Mar 26, 2026	40.53	40.87	40.09	40.09	40.09	-2.41%	3,326
Mar 25, 2026	41.13	41.28	41.08	41.08	41.08	1.42%	3,977
Mar 24, 2026	40.84	40.84	40.46	40.50	40.50	-2.81%	3,240
Mar 23, 2026	42.14	42.14	41.61	41.68	41.67	2.07%	6,469
Mar 20, 2026	41.64	41.64	40.72	40.83	40.83	-3.24%	2,589
Mar 19, 2026	42.15	42.20	41.85	42.20	42.20	-0.24%	1,892
Mar 18, 2026	41.79	42.57	41.79	42.30	42.30	0.44%	4,239
Mar 17, 2026	42.35	42.35	42.03	42.11	42.11	0.92%	1,950
Mar 16, 2026	41.70	41.91	41.70	41.73	41.73	0.84%	1,350
Mar 13, 2026	41.44	41.44	41.30	41.38	41.38	-0.51%	1,544
Mar 12, 2026	42.12	42.12	41.59	41.59	41.59	-1.92%	1,349
Mar 11, 2026	42.26	42.50	42.06	42.41	42.41	0.71%	2,885
Mar 10, 2026	42.26	42.56	42.11	42.11	42.11	-	2,921
Mar 9, 2026	41.43	42.19	41.43	42.11	42.11	1.74%	2,209
Mar 6, 2026	41.24	41.66	41.24	41.39	41.39	-0.08%	2,436
Mar 5, 2026	41.88	41.88	40.84	41.42	41.42	0.89%	3,547
Mar 4, 2026	41.05	41.05	41.05	41.05	41.05	1.69%	409
Mar 3, 2026	39.56	40.73	39.41	40.37	40.37	-2.07%	3,590
Mar 2, 2026	39.94	41.22	39.94	41.22	41.22	1.00%	4,036
Feb 27, 2026	40.95	40.95	40.28	40.82	40.82	-2.12%	6,059
Feb 26, 2026	41.59	41.82	41.44	41.70	41.70	0.70%	4,015
Feb 25, 2026	41.10	41.52	41.10	41.41	41.41	1.95%	13,079
Feb 24, 2026	39.95	40.74	39.95	40.62	40.62	1.82%	2,680
Feb 23, 2026	40.28	40.28	39.71	39.89	39.89	-4.47%	2,256
Feb 20, 2026	42.75	42.92	41.76	41.76	41.76	-2.29%	4,935
Feb 19, 2026	42.59	42.76	42.56	42.74	42.74	-0.07%	4,300
Feb 18, 2026	42.59	43.17	42.59	42.77	42.77	0.26%	3,226
Feb 17, 2026	42.57	42.65	42.05	42.65	42.65	-0.77%	3,266
Feb 13, 2026	42.38	43.33	42.38	42.98	42.98	1.13%	4,132
Feb 12, 2026	42.78	42.79	42.51	42.51	42.51	-2.40%	3,765
Feb 11, 2026	43.50	43.58	43.18	43.55	43.55	-0.32%	3,272
Feb 10, 2026	43.67	44.10	43.58	43.69	43.69	1.16%	8,288
Feb 9, 2026	42.15	43.25	42.15	43.19	43.19	2.74%	3,292
Feb 6, 2026	41.26	42.07	40.46	42.04	42.04	4.55%	7,160
Feb 5, 2026	40.92	41.47	40.20	40.21	40.21	-4.81%	5,364
Feb 4, 2026	43.09	43.09	41.59	42.24	42.24	-2.51%	5,745
Feb 3, 2026	45.00	45.00	42.73	43.33	43.33	-5.02%	5,910
Feb 2, 2026	46.03	46.03	45.55	45.62	45.62	0.13%	2,030
Jan 30, 2026	46.11	46.11	45.45	45.57	45.57	-1.24%	1,441
Jan 29, 2026	47.46	47.46	45.73	46.14	46.14	-3.57%	9,659
Jan 28, 2026	48.17	48.17	47.85	47.85	47.85	-1.52%	5,258
Jan 27, 2026	49.17	49.17	48.58	48.59	48.59	1.10%	5,543
Jan 26, 2026	47.64	48.25	47.64	48.06	48.06	1.39%	4,862
Jan 23, 2026	47.58	47.84	47.40	47.40	47.40	-0.21%	2,504
Jan 22, 2026	47.42	47.51	47.36	47.51	47.50	1.63%	1,100
Jan 21, 2026	46.50	46.98	46.39	46.74	46.74	1.12%	2,201
Jan 20, 2026	46.45	46.85	46.18	46.22	46.22	-2.40%	2,212
Jan 16, 2026	47.44	47.57	47.28	47.36	47.36	0.49%	1,907
Jan 15, 2026	47.41	47.75	47.13	47.13	47.13	-0.03%	2,099
Jan 14, 2026	46.93	47.15	46.79	47.15	47.14	-0.52%	2,767
Jan 13, 2026	46.95	47.47	46.95	47.39	47.39	0.37%	784
Jan 12, 2026	46.58	47.22	46.58	47.22	47.22	0.39%	1,667
Jan 9, 2026	47.29	47.32	47.03	47.03	47.03	-0.70%	3,497
Jan 8, 2026	48.18	48.18	47.22	47.36	47.36	-3.35%	2,122
Jan 7, 2026	48.07	49.29	48.07	49.00	49.00	2.07%	1,788
Jan 6, 2026	47.40	48.01	47.40	48.01	48.01	1.31%	2,896
Jan 5, 2026	47.96	47.96	47.38	47.39	47.39	0.74%	1,993
Jan 2, 2026	48.02	48.02	46.77	47.04	47.04	-1.29%	2,691
Dec 31, 2025	47.95	48.00	47.66	47.66	47.66	-0.73%	2,845
Dec 30, 2025	48.05	48.12	47.99	48.01	48.01	-0.17%	2,411
Dec 29, 2025	48.16	48.21	48.02	48.09	48.09	-0.85%	2,741
Dec 26, 2025	48.50	48.50	48.50	48.50	48.50	0.03%	254
Dec 24, 2025	48.59	48.59	48.27	48.49	48.49	-0.46%	2,912
Dec 23, 2025	48.35	48.71	48.15	48.71	48.71	0.51%	3,614
Dec 22, 2025	48.34	48.49	48.28	48.47	48.47	1.17%	1,244
Dec 19, 2025	47.64	48.06	47.64	47.91	47.91	1.80%	3,367
Dec 18, 2025	46.94	47.33	46.93	47.06	47.06	1.64%	3,026
Dec 17, 2025	46.86	46.87	46.30	46.30	46.30	-2.38%	3,629
Dec 16, 2025	47.17	47.42	47.05	47.42	47.42	0.08%	826
Dec 15, 2025	47.67	47.67	47.39	47.39	47.39	-2.03%	921
Dec 12, 2025	48.74	48.76	48.16	48.37	48.37	-2.18%	1,988
Dec 11, 2025	49.46	49.65	49.45	49.45	49.45	-0.96%	1,028
Dec 10, 2025	49.25	50.00	49.25	49.93	49.93	0.94%	2,907
Dec 9, 2025	49.81	49.81	49.46	49.46	49.46	-0.34%	879
Dec 8, 2025	48.44	50.47	48.44	49.64	49.64	3.95%	1,834
Dec 5, 2025	48.23	48.23	47.75	47.75	47.75	0.25%	2,228
Dec 4, 2025	47.44	47.72	47.44	47.63	47.63	-0.81%	2,260
Dec 3, 2025	47.89	48.02	47.87	48.02	48.02	0.75%	1,634