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 28, 2023 26.14 26.20 25.91 25.98 7,428 +0.06(+0.22%)
Feb 27, 2023 26.05 26.05 25.82 25.92 2,454 +0.27(+1.05%)
Feb 24, 2023 25.92 25.92 25.50 25.65 13,590 -0.72(-2.74%)
Feb 23, 2023 26.98 26.98 25.81 26.37 11,085 -0.06(-0.21%)
Feb 22, 2023 26.21 26.52 26.21 26.43 2,680 +0.28(+1.09%)
Feb 21, 2023 26.46 26.46 26.09 26.14 2,898 -1.06(-3.88%)
Feb 17, 2023 27.57 27.57 26.86 27.20 1,810 -0.59(-2.13%)
Feb 16, 2023 28.21 28.55 27.78 27.79 10,565 -0.91(-3.16%)
Feb 15, 2023 28.07 28.70 28.00 28.70 6,375 +0.77(+2.74%)
Feb 14, 2023 26.90 27.93 26.90 27.93 5,847 +0.88(+3.25%)
Feb 13, 2023 26.96 27.27 26.80 27.05 6,718 +0.41(+1.55%)
Feb 10, 2023 27.10 27.10 26.50 26.64 4,279 -0.75(-2.74%)
Feb 09, 2023 28.02 28.03 27.39 27.39 1,679 -0.12(-0.43%)
Feb 08, 2023 28.24 28.24 27.51 27.51 9,846 -0.49(-1.74%)
Feb 07, 2023 27.46 28.00 27.00 28.00 5,895 +0.63(+2.29%)
Feb 06, 2023 27.51 27.75 27.33 27.37 4,679 -0.56(-2.00%)
Feb 03, 2023 28.10 28.73 27.83 27.93 3,747 -1.07(-3.68%)
Feb 02, 2023 28.31 29.29 28.31 29.00 10,451 +1.56(+5.68%)
Feb 01, 2023 26.30 27.61 26.19 27.44 6,454 +1.33(+5.09%)
Jan 31, 2023 25.60 26.11 25.35 26.11 2,158 +0.89(+3.52%)
Jan 30, 2023 25.77 25.77 25.22 25.22 4,043 -0.97(-3.70%)
Jan 27, 2023 25.32 26.34 25.32 26.19 8,304 +0.66(+2.59%)
Jan 26, 2023 25.46 25.76 24.85 25.53 2,923 +0.62(+2.51%)
Jan 25, 2023 24.38 24.91 23.75 24.91 14,690 -0.06(-0.23%)
Jan 24, 2023 25.24 25.32 24.89 24.96 64,071 -0.42(-1.66%)
Jan 23, 2023 24.47 25.38 24.47 25.38 4,791 +0.98(+4.01%)
Jan 20, 2023 23.54 24.40 23.54 24.40 1,382 +0.99(+4.24%)
Jan 19, 2023 23.38 23.52 23.22 23.41 7,700 -0.52(-2.16%)
Jan 18, 2023 24.57 24.92 23.93 23.93 5,622 -0.39(-1.58%)
Jan 17, 2023 24.05 24.40 24.02 24.32 2,045 +0.56(+2.34%)
Jan 13, 2023 23.21 23.77 23.20 23.76 2,649 +0.26(+1.10%)
Jan 12, 2023 22.50 23.50 22.50 23.50 1,489 +0.52(+2.25%)
Jan 11, 2023 22.77 22.98 22.74 22.98 6,722 +0.38(+1.70%)
Jan 10, 2023 22.33 22.60 22.33 22.60 862 +0.30(+1.35%)
Jan 09, 2023 21.92 22.63 21.92 22.30 7,240 +0.78(+3.63%)
Jan 06, 2023 21.36 21.59 20.70 21.52 3,839 +0.23(+1.08%)
Jan 05, 2023 21.90 21.90 21.29 21.29 11,561 -1.05(-4.69%)
Jan 04, 2023 22.22 22.48 22.00 22.34 4,068 +0.05(+0.22%)
Jan 03, 2023 23.16 23.16 22.29 22.29 1,287 -0.58(-2.53%)
Dec 30, 2022 22.44 22.86 22.43 22.86 5,163 +0.01(+0.07%)
Dec 29, 2022 22.19 22.88 22.19 22.85 3,748 +1.00(+4.56%)
Dec 28, 2022 21.78 22.06 21.75 21.85 5,236 -0.07(-0.34%)
Dec 27, 2022 21.83 22.26 21.82 21.93 3,102 -0.51(-2.26%)
Dec 23, 2022 22.13 22.44 22.13 22.44 2,197 -0.12(-0.53%)
Dec 22, 2022 22.40 22.56 22.11 22.56 7,736 -0.72(-3.11%)
Dec 21, 2022 22.94 23.43 22.94 23.28 3,921 +0.32(+1.39%)
Dec 20, 2022 22.82 22.96 22.82 22.96 5,065 +0.15(+0.67%)
Dec 19, 2022 23.49 23.49 22.80 22.81 10,948 -0.62(-2.65%)
Dec 16, 2022 23.44 23.53 23.24 23.43 4,982 -0.27(-1.15%)
Dec 15, 2022 24.18 24.18 23.64 23.70 12,904 -1.09(-4.38%)
Dec 14, 2022 25.14 25.20 24.71 24.79 10,043 -0.09(-0.34%)
Dec 13, 2022 25.87 25.87 24.81 24.87 7,049 +0.53(+2.19%)
Dec 12, 2022 23.69 24.34 23.69 24.34 2,456 +0.66(+2.79%)
Dec 09, 2022 23.78 24.04 23.68 23.68 5,686 -0.10(-0.40%)
Dec 08, 2022 23.75 23.85 23.69 23.78 9,122 +0.70(+3.04%)
Dec 07, 2022 23.05 23.08 23.05 23.08 938 -0.04(-0.19%)
Dec 06, 2022 23.55 23.55 23.00 23.12 6,475 -0.58(-2.44%)
Dec 05, 2022 24.58 24.58 23.45 23.70 8,233 -1.11(-4.47%)
Dec 02, 2022 24.38 24.81 24.38 24.81 1,711 -0.08(-0.32%)
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.