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 (%)
Apr 30, 2021 43.19 43.82 42.77 42.85 13,517 -0.84(-1.92%)
Apr 29, 2021 44.84 44.84 43.19 43.69 5,620 -1.23(-2.74%)
Apr 28, 2021 45.09 45.12 44.91 44.91 1,680 -0.07(-0.16%)
Apr 27, 2021 45.84 45.84 44.97 44.99 4,120 -0.62(-1.36%)
Apr 26, 2021 44.13 45.61 44.13 45.61 8,152 +1.60(+3.63%)
Apr 23, 2021 43.78 44.13 43.68 44.01 9,112 +0.73(+1.68%)
Apr 22, 2021 43.05 44.19 43.05 43.28 3,654 +0.49(+1.14%)
Apr 21, 2021 41.55 42.79 41.55 42.79 3,915 +0.86(+2.04%)
Apr 20, 2021 42.82 42.82 41.82 41.94 2,758 -0.83(-1.93%)
Apr 19, 2021 43.03 43.07 42.66 42.76 4,843 -1.21(-2.75%)
Apr 16, 2021 44.82 44.82 43.65 43.97 7,109 -0.66(-1.48%)
Apr 15, 2021 44.21 44.82 44.21 44.63 6,506 +1.15(+2.65%)
Apr 14, 2021 44.04 44.24 43.48 43.48 3,834 -0.60(-1.36%)
Apr 13, 2021 42.73 44.17 42.73 44.08 9,938 +1.54(+3.61%)
Apr 12, 2021 41.79 42.78 41.79 42.54 2,911 +0.17(+0.40%)
Apr 09, 2021 42.49 42.49 42.24 42.37 4,005 -0.26(-0.60%)
Apr 08, 2021 42.62 42.62 42.56 42.62 1,933 +0.85(+2.04%)
Apr 07, 2021 42.09 42.10 41.76 41.77 3,016 -0.50(-1.19%)
Apr 06, 2021 41.77 42.60 41.74 42.27 10,360 +0.75(+1.81%)
Apr 05, 2021 42.03 42.03 41.22 41.52 11,167 +0.10(+0.25%)
Apr 01, 2021 41.88 42.12 41.29 41.42 5,607 +0.88(+2.18%)
Mar 31, 2021 39.42 40.81 39.42 40.54 2,792 +1.93(+5.00%)
Mar 30, 2021 38.19 38.61 37.74 38.61 3,360 +0.31(+0.81%)
Mar 29, 2021 38.25 38.53 38.05 38.30 1,726 -0.64(-1.65%)
Mar 26, 2021 39.32 39.38 37.95 38.94 5,407 +0.03(+0.08%)
Mar 25, 2021 38.42 39.00 38.03 38.91 8,563 -0.14(-0.36%)
Mar 24, 2021 41.24 41.24 39.05 39.05 5,563 -1.75(-4.28%)
Mar 23, 2021 41.74 41.74 40.80 40.80 2,174 -0.93(-2.23%)
Mar 22, 2021 41.48 42.06 41.48 41.73 11,663 +0.69(+1.69%)
Mar 19, 2021 40.65 41.35 40.65 41.03 3,003 +0.46(+1.12%)
Mar 18, 2021 42.59 42.59 40.57 40.58 5,307 -2.68(-6.20%)
Mar 17, 2021 42.61 43.48 42.26 43.26 2,769 +0.14(+0.32%)
Mar 16, 2021 43.99 43.99 42.94 43.12 2,135 -0.11(-0.25%)
Mar 15, 2021 42.84 43.23 42.81 43.23 2,210 +0.49(+1.14%)
Mar 12, 2021 42.80 42.80 42.27 42.74 8,210 -0.77(-1.77%)
Mar 11, 2021 42.40 43.63 42.40 43.51 9,145 +2.38(+5.79%)
Mar 10, 2021 42.29 42.29 41.10 41.13 8,876 -0.03(-0.08%)
Mar 09, 2021 39.91 41.48 39.91 41.17 13,819 +2.72(+7.07%)
Mar 08, 2021 40.36 40.95 38.45 38.45 6,713 -1.98(-4.90%)
Mar 05, 2021 41.74 41.74 37.73 40.43 46,661 -0.68(-1.66%)
Mar 04, 2021 42.92 43.40 40.46 41.11 15,604 -2.86(-6.51%)
Mar 03, 2021 46.45 46.45 43.74 43.97 24,317 -2.54(-5.46%)
Mar 02, 2021 48.26 48.26 46.49 46.51 3,586 -1.41(-2.95%)
Mar 01, 2021 47.31 47.93 47.14 47.93 9,092 +1.30(+2.78%)
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%)
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.