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 (%)
Sep 30, 2021 45.90 45.90 45.65 45.79 1,505 +0.42(+0.94%)
Sep 29, 2021 45.87 45.87 45.37 45.37 3,071 -0.64(-1.38%)
Sep 28, 2021 46.87 46.87 45.96 46.00 4,738 -2.20(-4.57%)
Sep 27, 2021 48.71 48.71 47.93 48.21 5,024 -0.98(-2.00%)
Sep 24, 2021 48.79 49.19 48.63 49.19 582 -0.21(-0.43%)
Sep 23, 2021 49.36 49.42 49.12 49.41 1,714 +0.28(+0.57%)
Sep 22, 2021 48.58 49.13 48.57 49.13 1,472 +0.68(+1.40%)
Sep 21, 2021 48.42 48.64 48.00 48.45 3,698 +0.54(+1.13%)
Sep 20, 2021 47.73 48.49 47.66 47.91 7,402 -1.48(-3.00%)
Sep 17, 2021 49.44 49.36 48.73 49.39 1,808 +0.03(+0.06%)
Sep 16, 2021 48.45 49.36 48.45 49.36 1,933 +0.61(+1.25%)
Sep 15, 2021 48.21 48.75 48.05 48.75 2,513 +0.22(+0.44%)
Sep 14, 2021 48.39 48.87 48.39 48.54 3,103 +0.28(+0.58%)
Sep 13, 2021 49.04 49.04 47.54 48.26 3,322 -0.73(-1.50%)
Sep 10, 2021 50.01 50.01 48.99 48.99 3,599 -0.69(-1.40%)
Sep 09, 2021 49.93 50.01 49.68 49.68 1,987 +0.04(+0.07%)
Sep 08, 2021 50.45 50.45 49.39 49.65 2,374 -1.01(-1.99%)
Sep 07, 2021 51.09 51.09 50.65 50.66 4,518 -0.19(-0.37%)
Sep 03, 2021 49.81 50.85 49.81 50.84 2,928 +0.79(+1.58%)
Sep 02, 2021 49.79 50.14 49.79 50.05 1,268 +0.50(+1.01%)
Sep 01, 2021 49.85 49.87 49.56 49.56 2,241 +0.34(+0.70%)
Aug 31, 2021 49.02 49.30 49.02 49.21 2,670 -0.21(-0.43%)
Aug 30, 2021 49.20 49.48 49.20 49.42 10,991 +0.60(+1.22%)
Aug 27, 2021 48.74 48.95 48.74 48.83 4,727 +1.05(+2.20%)
Aug 26, 2021 48.44 48.61 47.78 47.78 3,118 -0.21(-0.43%)
Aug 25, 2021 47.89 48.06 47.89 47.98 1,382 +0.54(+1.13%)
Aug 24, 2021 47.26 47.45 47.26 47.45 2,460 +1.13(+2.44%)
Aug 23, 2021 45.30 46.35 45.30 46.31 2,441 +1.27(+2.83%)
Aug 20, 2021 44.69 45.06 44.69 45.04 2,856 +0.66(+1.49%)
Aug 19, 2021 44.25 44.60 44.25 44.38 402 -0.12(-0.28%)
Aug 18, 2021 44.73 44.85 44.50 44.50 2,610 +0.09(+0.20%)
Aug 17, 2021 44.58 44.58 44.00 44.41 2,209 -0.47(-1.04%)
Aug 16, 2021 45.85 45.85 44.56 44.88 2,426 -1.17(-2.54%)
Aug 13, 2021 45.63 46.10 45.63 46.05 5,794 +0.36(+0.79%)
Aug 12, 2021 45.14 45.70 45.14 45.69 1,331 +0.71(+1.57%)
Aug 11, 2021 45.04 45.34 44.69 44.98 8,745 -0.35(-0.77%)
Aug 10, 2021 46.41 46.41 45.29 45.33 6,788 -1.21(-2.60%)
Aug 09, 2021 45.95 46.63 45.89 46.54 4,306 +0.47(+1.03%)
Aug 06, 2021 46.62 46.69 46.06 46.06 3,785 -1.02(-2.17%)
Aug 05, 2021 46.36 47.09 46.36 47.09 8,222 +1.03(+2.25%)
Aug 04, 2021 45.64 46.05 45.64 46.05 2,270 +0.83(+1.84%)
Aug 03, 2021 45.46 45.71 44.88 45.22 2,241 -0.24(-0.52%)
Aug 02, 2021 45.38 45.82 44.66 45.46 3,436 +0.26(+0.58%)
Jul 30, 2021 45.11 45.80 45.11 45.20 1,967 -0.63(-1.37%)
Jul 29, 2021 45.94 46.15 45.83 45.83 2,294 -0.08(-0.17%)
Jul 28, 2021 44.97 45.94 44.97 45.91 1,680 +1.19(+2.66%)
Jul 27, 2021 45.59 45.59 44.25 44.72 1,893 -0.90(-1.98%)
Jul 26, 2021 46.13 46.13 45.59 45.62 7,063 -0.74(-1.59%)
Jul 23, 2021 46.27 46.44 45.95 46.35 17,666 +0.39(+0.84%)
Jul 22, 2021 46.07 46.07 45.97 45.97 678 +0.58(+1.28%)
Jul 21, 2021 45.16 45.39 45.16 45.39 701 +0.55(+1.24%)
Jul 20, 2021 44.16 44.98 44.16 44.83 6,134 +0.96(+2.19%)
Jul 19, 2021 42.86 44.03 42.78 43.87 2,916 +0.31(+0.72%)
Jul 16, 2021 43.40 43.89 43.40 43.56 1,420 +0.33(+0.76%)
Jul 15, 2021 43.87 43.94 42.86 43.23 5,108 -1.02(-2.31%)
Jul 14, 2021 45.83 45.83 44.25 44.25 5,029 -1.27(-2.78%)
Jul 13, 2021 46.31 46.31 45.50 45.52 1,939 -0.54(-1.17%)
Jul 12, 2021 46.46 46.46 45.95 46.06 7,356 -0.32(-0.69%)
Jul 09, 2021 45.98 46.38 45.65 46.38 1,597 +0.40(+0.87%)
Jul 08, 2021 44.95 46.01 44.71 45.98 5,628 -0.26(-0.57%)
Jul 07, 2021 46.94 46.94 45.73 46.25 5,022 -0.35(-0.76%)
Jul 06, 2021 45.91 46.60 45.91 46.60 2,796 +0.89(+1.96%)
Jul 02, 2021 45.44 45.74 45.44 45.70 10,747 +0.30(+0.66%)
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.