Skip to main content

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

38.83 +0.08 (+0.21%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 37.69 38.69 37.54 38.57 26,312 +1.04(+2.77%)
Feb 25, 2022 37.29 37.56 36.65 37.53 3,334 -0.02(-0.04%)
Feb 24, 2022 33.24 37.55 33.12 37.55 7,499 +2.84(+8.18%)
Feb 23, 2022 36.81 36.81 34.69 34.71 5,960 -1.61(-4.42%)
Feb 22, 2022 36.23 36.76 36.09 36.31 14,930 -0.40(-1.08%)
Feb 18, 2022 36.71 0 -1.15(-3.05%)
Feb 17, 2022 39.60 39.60 37.68 37.86 4,243 -2.19(-5.46%)
Feb 16, 2022 40.39 40.39 39.77 40.05 6,507 -0.97(-2.37%)
Feb 15, 2022 40.36 41.02 40.27 41.02 10,167 +1.56(+3.96%)
Feb 14, 2022 39.42 40.58 39.14 39.46 4,160 -0.12(-0.30%)
Feb 11, 2022 40.72 40.72 39.23 39.58 86,623 -1.60(-3.89%)
Feb 10, 2022 41.03 42.37 40.91 41.18 5,209 -0.01(-0.02%)
Feb 09, 2022 40.25 41.19 40.00 41.19 3,327 +1.62(+4.11%)
Feb 08, 2022 38.77 39.57 38.72 39.57 6,018 +0.69(+1.78%)
Feb 07, 2022 38.96 39.80 38.87 38.87 3,109 +0.12(+0.32%)
Feb 04, 2022 36.96 39.04 36.96 38.75 4,602 +1.78(+4.83%)
Feb 03, 2022 37.66 36.96 36.96 6,356 -1.79(-4.61%)
Feb 02, 2022 40.14 40.14 38.42 38.75 6,772 -0.87(-2.19%)
Feb 01, 2022 39.11 39.62 38.08 39.62 3,734 +0.89(+2.30%)
Jan 31, 2022 36.38 38.73 38.73 26,188 +2.73(+7.58%)
Jan 28, 2022 34.62 36.00 33.91 36.00 3,537 +1.43(+4.14%)
Jan 27, 2022 36.22 36.22 34.52 34.57 5,638 -0.57(-1.62%)
Jan 26, 2022 36.73 36.96 35.14 35.14 5,880 -0.30(-0.84%)
Jan 25, 2022 36.00 36.30 35.34 35.44 6,463 -1.79(-4.80%)
Jan 24, 2022 35.38 37.22 34.01 37.22 14,253 +0.63(+1.73%)
Jan 21, 2022 37.60 38.13 36.59 36.59 7,938 -1.36(-3.59%)
Jan 20, 2022 39.40 39.54 37.95 37.95 5,556 -0.32(-0.83%)
Jan 19, 2022 39.10 39.44 38.27 38.27 7,571 -0.32(-0.83%)
Jan 18, 2022 39.28 40.09 38.59 38.59 24,714 -1.39(-3.48%)
Jan 14, 2022 39.98 0 +0.26(+0.64%)
Jan 13, 2022 42.33 42.33 39.72 39.72 14,819 -2.63(-6.21%)
Jan 12, 2022 43.19 43.49 42.24 42.35 3,124 -0.65(-1.51%)
Jan 11, 2022 41.92 43.22 41.92 43.00 9,546 +1.01(+2.41%)
Jan 10, 2022 40.64 41.99 39.71 41.99 6,937 +0.61(+1.49%)
Jan 07, 2022 41.93 42.60 41.16 41.37 9,476 -0.56(-1.33%)
Jan 06, 2022 41.73 42.52 40.65 41.93 7,852 +0.20(+0.48%)
Jan 05, 2022 44.27 44.30 41.73 41.73 12,226 -2.92(-6.53%)
Jan 04, 2022 46.35 46.35 43.24 44.65 14,095 -1.69(-3.65%)
Jan 03, 2022 47.54 47.54 46.05 46.34 18,720 -0.77(-1.63%)
Dec 31, 2021 47.50 47.57 47.11 47.11 98,300 -0.42(-0.88%)
Dec 30, 2021 47.04 48.09 47.04 47.53 126,605 +0.54(+1.15%)
Dec 29, 2021 47.32 47.32 46.59 46.99 5,318 -0.30(-0.63%)
Dec 28, 2021 48.58 48.58 47.27 47.29 4,899 -1.04(-2.15%)
Dec 27, 2021 47.85 48.45 47.80 48.33 7,977 +0.54(+1.13%)
Dec 23, 2021 47.44 47.90 46.98 47.79 6,559 +0.31(+0.65%)
Dec 22, 2021 47.08 47.61 47.08 47.48 3,048 +0.30(+0.64%)
Dec 21, 2021 45.87 47.18 45.25 47.18 2,079 +1.85(+4.09%)
Dec 20, 2021 44.67 45.52 44.67 45.32 7,228 -0.41(-0.89%)
Dec 17, 2021 43.87 45.73 43.87 45.73 4,775 +1.07(+2.39%)
Dec 16, 2021 46.94 46.94 44.48 44.66 7,561 -1.97(-4.22%)
Dec 15, 2021 44.63 46.63 44.30 46.63 1,434 +1.58(+3.50%)
Dec 14, 2021 44.79 45.20 44.16 45.05 76,305 -1.02(-2.21%)
Dec 13, 2021 46.89 46.89 46.07 46.07 1,541 -0.68(-1.46%)
Dec 10, 2021 48.06 48.06 46.75 46.75 2,307 -0.43(-0.92%)
Dec 09, 2021 49.00 49.11 47.19 47.19 1,391 -1.79(-3.66%)
Dec 08, 2021 47.59 49.15 47.59 48.98 3,619 +1.07(+2.24%)
Dec 07, 2021 47.31 47.90 47.26 47.90 3,372 +2.61(+5.76%)
Dec 06, 2021 45.27 45.29 44.18 45.29 24,624 -0.72(-1.56%)
Dec 03, 2021 47.92 47.92 44.65 46.01 11,089 -1.77(-3.70%)
Dec 02, 2021 47.02 48.09 47.02 47.78 3,739 +0.76(+1.61%)
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.