Skip to main content

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

38.77 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.74 47.25 45.44 46.63 17,122 +0.36(+0.77%)
Feb 25, 2021 48.41 48.73 45.94 46.27 21,930 -3.03(-6.14%)
Feb 24, 2021 48.61 49.57 47.99 49.30 8,743 +0.46(+0.95%)
Feb 23, 2021 48.27 48.84 46.07 48.84 25,732 -0.87(-1.75%)
Feb 22, 2021 51.43 51.46 49.52 49.70 18,449 -1.99(-3.84%)
Feb 19, 2021 51.40 52.21 51.39 51.69 11,515 +0.33(+0.64%)
Feb 18, 2021 51.10 51.62 50.78 51.36 5,224 -0.12(-0.23%)
Feb 17, 2021 52.06 52.06 50.68 51.48 13,794 -1.08(-2.05%)
Feb 16, 2021 53.75 53.75 52.21 52.56 7,788 -0.59(-1.11%)
Feb 12, 2021 52.75 53.23 52.52 53.15 20,426 +0.47(+0.89%)
Feb 11, 2021 52.62 53.00 52.62 52.68 6,447 +0.30(+0.56%)
Feb 10, 2021 52.91 52.91 51.90 52.38 10,120 +0.21(+0.39%)
Feb 09, 2021 51.67 52.47 51.67 52.18 8,694 +0.78(+1.51%)
Feb 08, 2021 51.50 52.33 51.17 51.40 13,274 +0.17(+0.32%)
Feb 05, 2021 51.23 51.28 51.04 51.24 22,830 -0.06(-0.11%)
Feb 04, 2021 50.65 51.29 50.65 51.29 6,191 +0.66(+1.30%)
Feb 03, 2021 51.24 51.24 50.43 50.63 4,605 -0.18(-0.35%)
Feb 02, 2021 50.46 50.91 49.98 50.81 23,100 +1.44(+2.91%)
Feb 01, 2021 48.76 49.52 48.62 49.37 16,605 +0.62(+1.27%)
Jan 29, 2021 49.14 49.24 47.48 48.76 23,430 -0.51(-1.04%)
Jan 28, 2021 48.18 49.75 48.18 49.27 11,321 +1.48(+3.09%)
Jan 27, 2021 48.41 49.06 47.03 47.79 13,484 -1.27(-2.59%)
Jan 26, 2021 50.91 50.91 49.06 49.06 10,443 -1.55(-3.06%)
Jan 25, 2021 51.79 52.24 50.34 50.61 11,210 -0.49(-0.96%)
Jan 22, 2021 50.62 51.13 50.62 51.10 10,313 +0.46(+0.90%)
Jan 21, 2021 50.98 50.98 50.25 50.65 8,400 +0.04(+0.09%)
Jan 20, 2021 50.16 50.93 50.16 50.60 10,307 +0.89(+1.80%)
Jan 19, 2021 49.31 49.71 49.03 49.71 6,610 +0.74(+1.51%)
Jan 15, 2021 49.41 49.93 48.88 48.97 7,810 -0.28(-0.58%)
Jan 14, 2021 49.38 49.60 49.13 49.25 4,858 +0.14(+0.29%)
Jan 13, 2021 49.53 49.53 49.11 49.11 2,265 -0.08(-0.15%)
Jan 12, 2021 48.94 49.33 48.81 49.19 17,931 +0.59(+1.20%)
Jan 11, 2021 48.11 49.25 48.00 48.60 15,221 +0.12(+0.25%)
Jan 08, 2021 48.14 49.07 47.89 48.48 26,735 +0.82(+1.73%)
Jan 07, 2021 46.18 47.66 46.18 47.66 16,848 +1.96(+4.28%)
Jan 06, 2021 46.12 46.43 45.64 45.70 41,242 -1.06(-2.26%)
Jan 05, 2021 46.00 46.76 46.00 46.76 6,497 +0.68(+1.47%)
Jan 04, 2021 47.73 47.73 45.44 46.08 13,965 -1.49(-3.13%)
Dec 31, 2020 47.57 47.57 47.57 16,143 -0.62(-1.28%)
Dec 30, 2020 47.82 48.34 47.82 48.18 16,143 +0.63(+1.32%)
Dec 29, 2020 49.00 49.00 47.35 47.56 14,693 -1.06(-2.18%)
Dec 28, 2020 50.68 50.77 48.62 48.62 19,200 -1.36(-2.72%)
Dec 24, 2020 50.50 50.89 49.93 49.97 6,909 -0.42(-0.83%)
Dec 23, 2020 51.43 51.43 50.39 50.39 16,314 -0.97(-1.89%)
Dec 22, 2020 50.46 51.36 50.03 51.36 31,925 +1.57(+3.16%)
Dec 21, 2020 48.74 49.83 48.58 49.79 11,308 +0.92(+1.89%)
Dec 18, 2020 48.18 49.12 48.18 48.87 13,117 +1.29(+2.72%)
Dec 17, 2020 47.22 47.78 47.22 47.57 8,610 +0.94(+2.01%)
Dec 16, 2020 46.10 46.72 45.91 46.63 8,070 +0.97(+2.13%)
Dec 15, 2020 45.89 46.32 45.52 45.66 11,195 -0.03(-0.06%)
Dec 14, 2020 46.53 46.53 45.69 45.69 9,760 -0.59(-1.27%)
Dec 11, 2020 46.29 46.37 45.65 46.27 6,108 -0.32(-0.69%)
Dec 10, 2020 44.62 46.68 44.62 46.59 5,500 +1.73(+3.85%)
Dec 09, 2020 46.94 46.94 44.67 44.87 11,908 -1.61(-3.46%)
Dec 08, 2020 45.64 46.55 45.64 46.48 7,749 +0.96(+2.10%)
Dec 07, 2020 45.86 45.86 45.45 45.52 4,711 +0.06(+0.14%)
Dec 04, 2020 44.94 45.51 44.26 45.46 5,807 +0.63(+1.40%)
Dec 03, 2020 44.31 45.48 44.31 44.83 6,286 +1.52(+3.51%)
Dec 02, 2020 43.50 43.50 42.93 43.31 6,873 -0.58(-1.33%)
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.