Skip to main content

Truemark Technology Ai & Deep Learning ETF (NY: LRNZ )

38.75 +0.09 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 23.18 24.12 22.88 24.12 14,331 +0.48(+2.03%)
Nov 29, 2022 24.04 24.04 23.61 23.64 5,405 -0.30(-1.25%)
Nov 28, 2022 24.52 24.52 23.94 23.94 759 -0.66(-2.68%)
Nov 25, 2022 24.44 24.60 24.44 24.60 462 -0.13(-0.53%)
Nov 23, 2022 24.15 24.78 24.15 24.73 9,712 +0.62(+2.59%)
Nov 22, 2022 23.74 24.11 23.69 24.11 6,338 +0.39(+1.66%)
Nov 21, 2022 24.21 24.21 23.70 23.71 3,602 -0.63(-2.59%)
Nov 18, 2022 25.07 25.07 24.30 24.34 2,582 -0.13(-0.54%)
Nov 17, 2022 24.32 24.87 24.28 24.48 17,779 -0.56(-2.23%)
Nov 16, 2022 25.79 25.79 25.00 25.03 2,667 -1.28(-4.85%)
Nov 15, 2022 26.48 26.67 26.31 26.31 3,263 +1.03(+4.07%)
Nov 14, 2022 25.69 25.69 24.95 25.28 4,056 -0.52(-2.03%)
Nov 11, 2022 24.48 25.86 24.25 25.80 9,383 +1.47(+6.04%)
Nov 10, 2022 23.53 24.33 23.51 24.33 10,769 +2.55(+11.73%)
Nov 09, 2022 22.20 22.20 21.75 21.78 9,585 -1.11(-4.85%)
Nov 08, 2022 22.75 23.22 22.44 22.89 4,362 +0.30(+1.33%)
Nov 07, 2022 22.98 22.98 22.37 22.59 9,571 -0.24(-1.04%)
Nov 04, 2022 24.42 24.42 22.80 22.83 10,389 -1.26(-5.22%)
Nov 03, 2022 24.25 24.51 24.08 24.08 5,970 -0.36(-1.47%)
Nov 02, 2022 25.84 24.44 24.44 8,015 -1.43(-5.51%)
Nov 01, 2022 26.80 26.80 25.87 25.87 1,803 -0.10(-0.40%)
Oct 31, 2022 26.15 26.15 25.96 25.97 830 -0.24(-0.93%)
Oct 28, 2022 25.44 26.22 25.43 26.22 1,268 +0.26(+0.98%)
Oct 27, 2022 26.00 26.04 25.86 25.96 1,621 +0.21(+0.83%)
Oct 26, 2022 25.63 26.50 25.63 25.75 2,660 -0.64(-2.42%)
Oct 25, 2022 26.21 26.39 26.17 26.39 10,204 +1.19(+4.71%)
Oct 24, 2022 25.59 25.59 24.64 25.20 5,313 -0.29(-1.12%)
Oct 21, 2022 25.13 25.55 24.87 25.49 1,989 +0.25(+0.99%)
Oct 20, 2022 24.93 25.86 24.93 25.24 3,701 +0.35(+1.42%)
Oct 19, 2022 25.33 25.33 24.79 24.88 1,999 -0.60(-2.37%)
Oct 18, 2022 25.95 25.96 25.36 25.49 6,908 +0.52(+2.10%)
Oct 17, 2022 24.45 24.96 24.45 24.96 747 +1.29(+5.44%)
Oct 14, 2022 24.41 24.41 23.68 23.68 2,271 -1.07(-4.34%)
Oct 13, 2022 23.82 24.85 23.50 24.75 8,827 -0.21(-0.85%)
Oct 12, 2022 24.69 25.00 24.69 24.96 3,347 +0.02(+0.07%)
Oct 11, 2022 25.25 25.25 24.47 24.94 3,087 -0.68(-2.65%)
Oct 10, 2022 26.86 26.86 25.52 25.62 2,620 -1.18(-4.41%)
Oct 07, 2022 26.93 26.93 26.80 26.80 387 -1.73(-6.07%)
Oct 06, 2022 28.54 28.56 28.49 28.53 751 +0.10(+0.36%)
Oct 05, 2022 27.53 28.43 27.53 28.43 1,808 +0.12(+0.44%)
Oct 04, 2022 28.05 28.31 28.05 28.31 1,579 +1.42(+5.30%)
Oct 03, 2022 26.42 26.88 26.27 26.88 1,457 +0.50(+1.91%)
Sep 30, 2022 26.42 26.99 26.38 26.38 2,762 -0.15(-0.56%)
Sep 29, 2022 26.74 26.74 26.39 26.53 966 -0.70(-2.56%)
Sep 28, 2022 26.86 27.23 26.86 27.23 1,308 +0.87(+3.29%)
Sep 27, 2022 26.69 26.69 26.36 26.36 930 +0.54(+2.10%)
Sep 26, 2022 26.67 26.67 25.81 25.82 4,389 -0.26(-1.01%)
Sep 23, 2022 26.00 26.08 25.77 26.08 2,448 -0.42(-1.58%)
Sep 22, 2022 27.39 27.39 26.42 26.50 2,742 -1.22(-4.39%)
Sep 21, 2022 28.33 28.73 27.71 27.71 1,770 -0.36(-1.28%)
Sep 20, 2022 28.32 28.32 28.07 28.07 568 -0.48(-1.68%)
Sep 19, 2022 27.92 28.55 27.90 28.55 5,515 +0.25(+0.87%)
Sep 16, 2022 28.75 28.75 28.12 28.31 8,501 -1.13(-3.85%)
Sep 15, 2022 30.02 30.05 29.44 29.44 1,609 -0.34(-1.13%)
Sep 14, 2022 29.31 29.78 29.10 29.78 4,876 +0.46(+1.57%)
Sep 13, 2022 29.54 29.54 29.32 29.32 767 -1.97(-6.31%)
Sep 12, 2022 31.00 31.29 30.82 31.29 1,520 +0.61(+1.99%)
Sep 09, 2022 30.54 30.68 30.51 30.68 1,825 +1.29(+4.39%)
Sep 08, 2022 28.30 29.39 28.30 29.39 544 +0.90(+3.15%)
Sep 07, 2022 27.80 28.49 27.63 28.49 6,773 +0.73(+2.64%)
Sep 06, 2022 28.34 28.35 27.75 27.76 2,901 -0.55(-1.94%)
Sep 02, 2022 29.16 29.16 28.08 28.31 3,738 -0.07(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.