LRNZ Historical Prices
TrueShares Technology, AI & Deep Learning ETF · daily open, high, low, close & volume
Trading days
249
Period high
72.21
Period low
37.89
Period change
+10.89%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 57.28 | 57.84 | 57.10 | 57.57 | +6.52% | 29,231 |
| Nov 6, 2026 | 54.53 | 54.53 | 53.85 | 54.04 | +1.36% | 1,981 |
| Nov 5, 2026 | 56.67 | 56.67 | 53.32 | 53.32 | -8.81% | 4,672 |
| Nov 4, 2026 | 59.68 | 59.68 | 58.28 | 58.47 | -2.33% | 2,265 |
| Nov 3, 2026 | 60.23 | 60.23 | 59.81 | 59.87 | +2.04% | 1,086 |
| Nov 2, 2026 | 60.60 | 60.95 | 58.65 | 58.67 | -4.32% | 5,126 |
| Oct 30, 2026 | 62.78 | 62.78 | 60.92 | 61.32 | -5.83% | 1,386 |
| Oct 29, 2026 | 65.33 | 65.33 | 64.63 | 65.12 | -1.94% | 2,230 |
| Oct 28, 2026 | 66.38 | 66.42 | 66.28 | 66.41 | +1.91% | 3,340 |
| Oct 27, 2026 | 64.81 | 65.29 | 64.81 | 65.16 | +2.31% | 4,409 |
| Oct 26, 2026 | 62.55 | 64.03 | 62.37 | 63.69 | +2.38% | 2,494 |
| Oct 23, 2026 | 62.32 | 62.32 | 62.21 | 62.21 | +2.43% | 852 |
| Oct 22, 2026 | 62.38 | 62.38 | 60.73 | 60.73 | -4.17% | 2,113 |
| Oct 21, 2026 | 62.73 | 63.64 | 62.73 | 63.38 | +2.60% | 3,496 |
| Oct 20, 2026 | 61.94 | 61.94 | 61.77 | 61.77 | +0.53% | 1,506 |
| Oct 19, 2026 | 61.57 | 62.23 | 61.31 | 61.45 | +1.68% | 3,214 |
| Oct 16, 2026 | 62.48 | 62.48 | 60.10 | 60.43 | -5.69% | 3,272 |
| Oct 15, 2026 | 62.45 | 64.07 | 62.45 | 64.07 | +0.04% | 1,875 |
| Oct 14, 2026 | 65.49 | 65.49 | 64.05 | 64.05 | -4.10% | 2,843 |
| Oct 13, 2026 | 66.72 | 66.79 | 66.57 | 66.79 | -0.75% | 1,849 |
| Oct 12, 2026 | 69.15 | 69.15 | 66.96 | 67.29 | -2.55% | 4,597 |
| Oct 9, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | +2.14% | 922 |
| Oct 8, 2026 | 68.42 | 68.43 | 67.34 | 67.60 | -2.11% | 5,368 |
| Oct 7, 2026 | 69.26 | 69.26 | 68.98 | 69.06 | -1.81% | 2,327 |
| Oct 6, 2026 | 72.14 | 72.21 | 70.32 | 70.33 | -1.32% | 10,446 |
| Oct 5, 2026 | 70.41 | 71.27 | 70.28 | 71.27 | +1.47% | 24,699 |
| Oct 2, 2026 | 70.32 | 70.47 | 70.16 | 70.24 | +0.98% | 2,053 |
| Oct 1, 2026 | 69.29 | 69.58 | 69.29 | 69.56 | +0.48% | 779 |
| Sep 30, 2026 | 69.28 | 69.78 | 69.22 | 69.22 | +0.51% | 4,989 |
| Sep 29, 2026 | 69.04 | 69.04 | 68.63 | 68.87 | +0.50% | 987 |
| Sep 28, 2026 | 67.41 | 68.87 | 67.41 | 68.53 | -1.24% | 2,706 |
| Sep 25, 2026 | 69.61 | 69.61 | 69.38 | 69.38 | -0.17% | 1,219 |
| Sep 24, 2026 | 68.86 | 69.67 | 68.78 | 69.51 | +0.05% | 4,611 |
| Sep 23, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | -0.22% | 940 |
| Sep 22, 2026 | 68.17 | 69.76 | 68.17 | 69.62 | +2.50% | 5,461 |
| Sep 21, 2026 | 66.25 | 67.92 | 66.25 | 67.92 | +3.71% | 7,015 |
| Sep 18, 2026 | 65.40 | 65.49 | 65.06 | 65.49 | -0.04% | 1,743 |
| Sep 17, 2026 | 65.11 | 65.52 | 64.94 | 65.52 | +4.58% | 1,619 |
| Sep 16, 2026 | 63.05 | 63.52 | 62.51 | 62.65 | -0.15% | 1,852 |
| Sep 15, 2026 | 62.88 | 62.88 | 62.74 | 62.74 | +0.50% | 1,707 |
| Sep 14, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | +1.74% | 808 |
| Sep 11, 2026 | 61.55 | 61.55 | 61.36 | 61.36 | -1.29% | 1,551 |
| Sep 9, 2026 | 62.28 | 62.28 | 62.15 | 62.16 | +1.12% | 911 |
| Sep 8, 2026 | 62.00 | 62.00 | 61.47 | 61.47 | -0.57% | 1,137 |
| Sep 4, 2026 | 61.90 | 62.03 | 61.42 | 61.82 | +0.93% | 1,886 |
| Sep 3, 2026 | 60.65 | 61.25 | 60.60 | 61.25 | +1.99% | 1,205 |
| Sep 2, 2026 | 60.45 | 60.45 | 59.71 | 60.06 | -4.73% | 1,762 |
| Aug 31, 2026 | 62.53 | 63.04 | 62.53 | 63.04 | +0.91% | 823 |
| Aug 28, 2026 | 63.64 | 63.64 | 62.44 | 62.47 | -2.52% | 1,416 |
| Aug 27, 2026 | 63.98 | 64.16 | 63.48 | 64.09 | +4.25% | 3,888 |
| Aug 26, 2026 | 61.63 | 61.63 | 61.47 | 61.47 | +0.54% | 1,678 |
| Aug 25, 2026 | 61.19 | 61.19 | 60.86 | 61.15 | +0.37% | 812 |
| Aug 24, 2026 | 61.08 | 61.27 | 60.87 | 60.92 | -2.79% | 4,202 |
| Aug 21, 2026 | 62.16 | 62.67 | 62.16 | 62.67 | +1.03% | 2,707 |
| Aug 20, 2026 | 62.43 | 62.43 | 62.03 | 62.03 | -1.20% | 385 |
| Aug 19, 2026 | 61.78 | 62.78 | 61.78 | 62.78 | -1.13% | 2,110 |
| Aug 18, 2026 | 63.90 | 64.06 | 63.07 | 63.50 | -2.39% | 3,042 |
| Aug 17, 2026 | 65.50 | 65.59 | 65.05 | 65.05 | +0.05% | 2,147 |
| Aug 14, 2026 | 65.13 | 65.13 | 65.00 | 65.02 | -1.03% | 1,700 |
| Aug 13, 2026 | 65.00 | 65.98 | 65.00 | 65.70 | +1.89% | 3,229 |
| Aug 12, 2026 | 65.00 | 65.00 | 64.42 | 64.48 | +1.08% | 4,041 |
| Aug 11, 2026 | 64.37 | 64.37 | 63.79 | 63.79 | -0.46% | 1,712 |
| Aug 10, 2026 | 64.31 | 64.31 | 63.69 | 64.08 | +0.78% | 2,883 |
| Aug 7, 2026 | 63.55 | 63.59 | 63.53 | 63.59 | +3.23% | 2,693 |
| Aug 6, 2026 | 61.78 | 61.78 | 61.58 | 61.60 | -1.37% | 2,318 |
| Aug 5, 2026 | 63.16 | 63.25 | 62.46 | 62.46 | -0.90% | 1,623 |
| Aug 4, 2026 | 61.00 | 63.26 | 61.00 | 63.03 | +4.79% | 8,649 |
| Aug 3, 2026 | 59.72 | 60.36 | 59.72 | 60.15 | +1.50% | 2,095 |
| Jul 31, 2026 | 60.03 | 60.30 | 59.05 | 59.26 | +1.01% | 2,752 |
| Jul 30, 2026 | 57.85 | 58.67 | 57.85 | 58.67 | +5.42% | 747 |
| Jul 29, 2026 | 55.89 | 57.49 | 55.65 | 55.65 | -1.14% | 2,512 |
| Jul 28, 2026 | 55.95 | 56.49 | 55.75 | 56.30 | -2.07% | 1,433 |
| Jul 27, 2026 | 58.72 | 58.72 | 57.10 | 57.49 | -0.66% | 2,563 |
| Jul 24, 2026 | 58.10 | 58.77 | 57.87 | 57.87 | -2.33% | 943 |
| Jul 23, 2026 | 60.17 | 60.17 | 59.12 | 59.25 | -1.02% | 1,453 |
| Jul 22, 2026 | 59.65 | 59.86 | 59.49 | 59.86 | -0.67% | 2,768 |
| Jul 21, 2026 | 60.24 | 60.26 | 60.22 | 60.26 | +1.34% | 863 |
| Jul 20, 2026 | 60.46 | 60.46 | 59.47 | 59.47 | -0.57% | 1,748 |
| Jul 17, 2026 | 59.00 | 60.09 | 58.33 | 59.81 | -0.12% | 1,596 |
| Jul 16, 2026 | 60.62 | 61.06 | 59.69 | 59.88 | -3.48% | 2,862 |
| Jul 15, 2026 | 61.69 | 62.04 | 61.23 | 62.04 | -1.36% | 2,788 |
| Jul 14, 2026 | 61.84 | 63.13 | 61.58 | 62.90 | +2.65% | 3,729 |
| Jul 13, 2026 | 61.68 | 62.17 | 60.92 | 61.28 | -2.30% | 5,351 |
| Jul 10, 2026 | 63.18 | 63.22 | 62.63 | 62.72 | -1.75% | 1,603 |
| Jul 9, 2026 | 63.87 | 64.00 | 63.76 | 63.84 | +3.26% | 6,182 |
| Jul 8, 2026 | 60.35 | 61.83 | 60.35 | 61.83 | +0.18% | 4,087 |
| Jul 7, 2026 | 61.42 | 62.57 | 61.33 | 61.72 | -2.44% | 2,073 |
| Jul 6, 2026 | 62.08 | 63.80 | 62.08 | 63.26 | +2.16% | 1,984 |
| Jul 2, 2026 | 64.10 | 64.20 | 61.73 | 61.92 | -2.83% | 1,698 |
| Jul 1, 2026 | 63.64 | 64.22 | 63.64 | 63.73 | -1.24% | 2,042 |
| Jun 30, 2026 | 64.18 | 64.60 | 64.07 | 64.53 | +2.15% | 3,648 |
| Jun 29, 2026 | 61.39 | 63.17 | 61.39 | 63.17 | +4.28% | 2,003 |
| Jun 26, 2026 | 59.97 | 60.58 | 59.74 | 60.58 | +0.69% | 3,207 |
| Jun 25, 2026 | 60.51 | 60.61 | 60.15 | 60.16 | +1.99% | 3,873 |
| Jun 24, 2026 | 59.08 | 59.50 | 58.83 | 58.99 | +0.04% | 3,917 |
| Jun 23, 2026 | 59.01 | 59.36 | 58.96 | 58.97 | -2.78% | 4,627 |
| Jun 22, 2026 | 61.10 | 61.10 | 60.48 | 60.65 | -0.74% | 7,388 |
| Jun 18, 2026 | 60.16 | 61.10 | 60.14 | 61.10 | +2.42% | 2,384 |
| Jun 17, 2026 | 60.31 | 60.81 | 59.65 | 59.66 | +0.19% | 4,659 |
| Jun 16, 2026 | 61.18 | 61.18 | 59.54 | 59.54 | -2.22% | 2,947 |
| Jun 15, 2026 | 60.34 | 61.01 | 60.34 | 60.90 | +3.32% | 2,582 |
| Jun 12, 2026 | 58.48 | 59.56 | 58.48 | 58.94 | +0.33% | 7,217 |
| Jun 11, 2026 | 57.48 | 58.75 | 57.23 | 58.75 | +4.47% | 4,936 |
| Jun 10, 2026 | 56.81 | 57.73 | 56.18 | 56.23 | -1.81% | 6,211 |
| Jun 9, 2026 | 58.14 | 58.56 | 55.17 | 57.27 | -0.88% | 10,521 |
| Jun 8, 2026 | 58.23 | 58.46 | 57.51 | 57.78 | +0.49% | 2,192 |
| Jun 5, 2026 | 59.02 | 59.24 | 57.46 | 57.50 | -6.53% | 9,664 |
| Jun 4, 2026 | 60.40 | 62.04 | 60.26 | 61.51 | -1.41% | 16,918 |
| Jun 3, 2026 | 61.72 | 62.62 | 61.63 | 62.39 | -1.80% | 12,041 |
| Jun 2, 2026 | 63.26 | 63.53 | 62.98 | 63.53 | -0.78% | 5,640 |
| Jun 1, 2026 | 60.72 | 64.17 | 60.72 | 64.03 | +6.14% | 15,467 |
| May 29, 2026 | 58.71 | 60.40 | 58.71 | 60.33 | +3.58% | 11,006 |
| May 28, 2026 | 56.87 | 58.43 | 56.76 | 58.25 | +5.61% | 8,287 |
| May 27, 2026 | 55.60 | 55.60 | 55.15 | 55.15 | -1.38% | 2,770 |
| May 26, 2026 | 54.96 | 56.00 | 54.96 | 55.92 | +3.09% | 8,281 |
| May 22, 2026 | 53.94 | 54.43 | 53.94 | 54.24 | +1.46% | 6,504 |
| May 21, 2026 | 53.07 | 53.46 | 52.50 | 53.46 | +1.46% | 3,007 |
| May 20, 2026 | 51.21 | 52.69 | 51.21 | 52.69 | +3.75% | 10,543 |
| May 19, 2026 | 50.99 | 51.15 | 50.24 | 50.79 | +0.35% | 9,227 |
| May 18, 2026 | 50.52 | 51.01 | 50.12 | 50.61 | +0.25% | 6,686 |
| May 15, 2026 | 50.49 | 50.66 | 49.92 | 50.48 | -1.82% | 2,063 |
| May 14, 2026 | 50.54 | 51.56 | 50.54 | 51.42 | +1.23% | 5,645 |
| May 13, 2026 | 50.10 | 50.80 | 50.00 | 50.80 | +1.84% | 787 |
| May 12, 2026 | 49.86 | 49.88 | 49.10 | 49.88 | -0.70% | 1,200 |
| May 11, 2026 | 49.44 | 50.44 | 49.44 | 50.23 | +1.32% | 2,529 |
| May 8, 2026 | 49.40 | 49.57 | 48.82 | 49.57 | -1.32% | 6,753 |
| May 7, 2026 | 49.92 | 50.54 | 49.68 | 50.23 | +2.40% | 4,917 |
| May 6, 2026 | 48.20 | 49.06 | 48.03 | 49.06 | +3.19% | 4,029 |
| May 5, 2026 | 47.23 | 47.76 | 47.23 | 47.54 | +1.96% | 2,519 |
| May 4, 2026 | 46.44 | 46.63 | 46.44 | 46.63 | +0.55% | 2,927 |
| May 1, 2026 | 45.76 | 46.51 | 45.76 | 46.37 | +2.32% | 2,187 |
| Apr 30, 2026 | 45.32 | 45.35 | 44.50 | 45.32 | +0.67% | 1,960 |
| Apr 29, 2026 | 44.78 | 45.17 | 44.78 | 45.02 | +0.03% | 758 |
| Apr 28, 2026 | 45.35 | 45.35 | 44.97 | 45.01 | -2.23% | 789 |
| Apr 27, 2026 | 45.71 | 46.13 | 45.52 | 46.04 | +0.53% | 1,641 |
| Apr 24, 2026 | 45.22 | 45.79 | 44.97 | 45.79 | +2.25% | 1,896 |
| Apr 23, 2026 | 44.89 | 44.89 | 44.57 | 44.78 | -1.99% | 1,258 |
| Apr 22, 2026 | 44.91 | 45.70 | 44.91 | 45.69 | +2.75% | 4,050 |
| Apr 21, 2026 | 44.12 | 45.01 | 44.12 | 44.47 | +0.81% | 5,789 |
| Apr 20, 2026 | 43.53 | 44.11 | 43.53 | 44.11 | +0.74% | 4,766 |
| Apr 17, 2026 | 43.36 | 43.79 | 43.30 | 43.79 | +1.98% | 4,275 |
| Apr 16, 2026 | 42.81 | 43.28 | 42.79 | 42.94 | +1.43% | 9,754 |
| Apr 15, 2026 | 41.61 | 42.33 | 41.61 | 42.33 | +2.67% | 2,335 |
| Apr 14, 2026 | 41.13 | 41.39 | 41.04 | 41.23 | +0.92% | 6,488 |
| Apr 13, 2026 | 39.70 | 40.86 | 39.70 | 40.86 | +3.64% | 2,510 |
| Apr 10, 2026 | 39.55 | 39.55 | 39.13 | 39.42 | -3.06% | 23,647 |
| Apr 9, 2026 | 41.50 | 41.50 | 40.46 | 40.67 | -3.38% | 3,547 |
| Apr 8, 2026 | 43.23 | 43.23 | 41.99 | 42.09 | +1.37% | 2,733 |
| Apr 7, 2026 | 40.61 | 41.52 | 40.61 | 41.52 | +1.47% | 2,517 |
| Apr 6, 2026 | 40.78 | 40.92 | 40.72 | 40.92 | -0.36% | 1,785 |
| Apr 2, 2026 | 41.01 | 41.08 | 40.85 | 41.07 | +1.24% | 2,085 |
| Apr 1, 2026 | 40.53 | 40.97 | 40.53 | 40.57 | +1.37% | 2,938 |
| Mar 31, 2026 | 39.28 | 40.02 | 39.28 | 40.02 | +4.82% | 426 |
| Mar 30, 2026 | 38.83 | 38.83 | 37.89 | 38.18 | -1.06% | 5,279 |
| Mar 27, 2026 | 39.39 | 39.39 | 38.45 | 38.59 | -3.75% | 4,080 |
| Mar 26, 2026 | 40.53 | 40.87 | 40.09 | 40.09 | -2.41% | 3,327 |
| Mar 25, 2026 | 41.13 | 41.28 | 41.08 | 41.08 | +1.42% | 4,061 |
| Mar 24, 2026 | 40.84 | 40.84 | 40.46 | 40.50 | -2.81% | 3,317 |
| Mar 23, 2026 | 42.14 | 42.14 | 41.61 | 41.67 | +2.07% | 6,471 |
| Mar 20, 2026 | 41.64 | 41.64 | 40.72 | 40.83 | -3.24% | 2,605 |
| Mar 19, 2026 | 42.15 | 42.20 | 41.85 | 42.20 | -0.24% | 1,893 |
| Mar 18, 2026 | 41.79 | 42.57 | 41.79 | 42.30 | +0.44% | 4,239 |
| Mar 17, 2026 | 42.35 | 42.35 | 42.03 | 42.11 | +0.92% | 1,950 |
| Mar 16, 2026 | 41.70 | 41.91 | 41.70 | 41.73 | +0.84% | 1,351 |
| Mar 13, 2026 | 41.44 | 41.44 | 41.30 | 41.38 | -0.51% | 1,546 |
| Mar 12, 2026 | 42.12 | 42.12 | 41.59 | 41.59 | -1.92% | 1,350 |
| Mar 11, 2026 | 42.26 | 42.50 | 42.06 | 42.41 | +0.71% | 2,886 |
| Mar 10, 2026 | 42.26 | 42.55 | 42.11 | 42.11 | +0.00% | 2,922 |
| Mar 9, 2026 | 41.43 | 42.19 | 41.43 | 42.11 | +1.75% | 2,210 |
| Mar 6, 2026 | 41.23 | 41.66 | 41.23 | 41.38 | -0.09% | 2,436 |
| Mar 5, 2026 | 41.88 | 41.88 | 40.84 | 41.42 | +0.90% | 3,547 |
| Mar 4, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | +1.69% | 409 |
| Mar 3, 2026 | 39.56 | 40.73 | 39.41 | 40.37 | -2.07% | 3,591 |
| Mar 2, 2026 | 39.94 | 41.22 | 39.94 | 41.22 | +1.00% | 4,036 |
| Feb 27, 2026 | 40.95 | 40.95 | 40.27 | 40.82 | -2.12% | 6,062 |
| Feb 26, 2026 | 41.59 | 41.82 | 41.44 | 41.70 | +0.70% | 4,015 |
| Feb 25, 2026 | 41.10 | 41.52 | 41.10 | 41.41 | +1.96% | 13,080 |
| Feb 24, 2026 | 39.95 | 40.74 | 39.95 | 40.62 | +1.82% | 2,680 |
| Feb 23, 2026 | 40.28 | 40.28 | 39.71 | 39.89 | -4.47% | 2,256 |
| Feb 20, 2026 | 42.75 | 42.91 | 41.76 | 41.76 | -2.29% | 4,937 |
| Feb 19, 2026 | 42.59 | 42.76 | 42.56 | 42.74 | -0.07% | 4,300 |
| Feb 18, 2026 | 42.59 | 43.17 | 42.59 | 42.77 | +0.26% | 3,226 |
| Feb 17, 2026 | 42.57 | 42.65 | 42.05 | 42.65 | -0.77% | 3,267 |
| Feb 13, 2026 | 42.38 | 43.33 | 42.38 | 42.98 | +1.13% | 4,132 |
| Feb 12, 2026 | 42.78 | 42.79 | 42.51 | 42.51 | -2.40% | 3,765 |
| Feb 11, 2026 | 43.50 | 43.58 | 43.18 | 43.55 | -0.33% | 3,272 |
| Feb 10, 2026 | 43.67 | 44.10 | 43.58 | 43.69 | +1.16% | 8,288 |
| Feb 9, 2026 | 42.15 | 43.25 | 42.15 | 43.19 | +2.74% | 3,293 |
| Feb 6, 2026 | 41.26 | 42.07 | 40.46 | 42.04 | +4.55% | 7,160 |
| Feb 5, 2026 | 40.92 | 41.47 | 40.20 | 40.21 | -4.81% | 5,364 |
| Feb 4, 2026 | 43.09 | 43.09 | 41.59 | 42.24 | -2.51% | 5,745 |
| Feb 3, 2026 | 45.00 | 45.00 | 42.73 | 43.33 | -5.02% | 5,910 |
| Feb 2, 2026 | 46.03 | 46.03 | 45.55 | 45.62 | +0.13% | 2,030 |
| Jan 30, 2026 | 46.11 | 46.11 | 45.45 | 45.57 | -1.24% | 1,441 |
| Jan 29, 2026 | 47.46 | 47.46 | 45.73 | 46.14 | -3.57% | 9,659 |
| Jan 28, 2026 | 48.17 | 48.17 | 47.85 | 47.85 | -1.52% | 5,268 |
| Jan 27, 2026 | 49.17 | 49.17 | 48.58 | 48.59 | +1.10% | 5,543 |
| Jan 26, 2026 | 47.64 | 48.25 | 47.64 | 48.06 | +1.39% | 4,862 |
| Jan 23, 2026 | 47.58 | 47.84 | 47.40 | 47.40 | -0.21% | 2,504 |
| Jan 22, 2026 | 47.42 | 47.50 | 47.35 | 47.50 | +1.63% | 1,100 |
| Jan 21, 2026 | 46.50 | 46.98 | 46.39 | 46.74 | +1.12% | 2,201 |
| Jan 20, 2026 | 46.45 | 46.85 | 46.18 | 46.22 | -2.40% | 2,212 |
| Jan 16, 2026 | 47.44 | 47.57 | 47.28 | 47.36 | +0.49% | 1,907 |
| Jan 15, 2026 | 47.41 | 47.75 | 47.13 | 47.13 | -0.03% | 2,099 |
| Jan 14, 2026 | 46.93 | 47.14 | 46.79 | 47.14 | -0.52% | 2,767 |
| Jan 13, 2026 | 46.95 | 47.47 | 46.95 | 47.39 | +0.37% | 785 |
| Jan 12, 2026 | 46.58 | 47.22 | 46.58 | 47.22 | +0.39% | 1,667 |
| Jan 9, 2026 | 47.29 | 47.32 | 47.03 | 47.03 | -0.70% | 3,497 |
| Jan 8, 2026 | 48.18 | 48.18 | 47.22 | 47.36 | -3.35% | 2,122 |
| Jan 7, 2026 | 48.07 | 49.29 | 48.07 | 49.00 | +2.07% | 1,788 |
| Jan 6, 2026 | 47.40 | 48.01 | 47.40 | 48.01 | +1.31% | 2,896 |
| Jan 5, 2026 | 47.96 | 47.96 | 47.38 | 47.39 | +0.74% | 1,993 |
| Jan 2, 2026 | 48.02 | 48.02 | 46.77 | 47.04 | -1.29% | 2,691 |
| Dec 31, 2025 | 47.95 | 48.00 | 47.66 | 47.66 | -0.73% | 2,845 |
| Dec 30, 2025 | 48.05 | 48.12 | 47.98 | 48.01 | -0.17% | 2,411 |
| Dec 29, 2025 | 48.16 | 48.20 | 48.02 | 48.09 | -0.85% | 2,741 |
| Dec 26, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | +0.03% | 254 |
| Dec 24, 2025 | 48.59 | 48.59 | 48.27 | 48.49 | -0.46% | 2,912 |
| Dec 23, 2025 | 48.35 | 48.71 | 48.15 | 48.71 | +0.50% | 3,614 |
| Dec 22, 2025 | 48.34 | 48.49 | 48.28 | 48.47 | +1.17% | 1,244 |
| Dec 19, 2025 | 47.64 | 48.06 | 47.64 | 47.91 | +1.80% | 3,367 |
| Dec 18, 2025 | 46.94 | 47.33 | 46.93 | 47.06 | +1.64% | 3,026 |
| Dec 17, 2025 | 46.86 | 46.87 | 46.30 | 46.30 | -2.38% | 3,629 |
| Dec 16, 2025 | 47.17 | 47.42 | 47.05 | 47.42 | +0.08% | 826 |
| Dec 15, 2025 | 47.67 | 47.67 | 47.39 | 47.39 | -2.03% | 921 |
| Dec 12, 2025 | 48.74 | 48.76 | 48.16 | 48.37 | -2.18% | 1,988 |
| Dec 11, 2025 | 49.46 | 49.65 | 49.45 | 49.45 | -0.96% | 1,028 |
| Dec 10, 2025 | 49.25 | 50.00 | 49.25 | 49.93 | +0.94% | 2,907 |
| Dec 9, 2025 | 49.81 | 49.81 | 49.46 | 49.46 | -0.34% | 879 |
| Dec 8, 2025 | 48.44 | 50.47 | 48.44 | 49.64 | +3.95% | 1,834 |
| Dec 5, 2025 | 48.23 | 48.23 | 47.75 | 47.75 | +0.26% | 2,228 |
| Dec 4, 2025 | 47.44 | 47.72 | 47.44 | 47.63 | -0.81% | 2,261 |
| Dec 3, 2025 | 47.89 | 48.02 | 47.87 | 48.02 | +0.75% | 1,637 |
| Dec 2, 2025 | 48.35 | 48.35 | 47.66 | 47.66 | +2.04% | 5,009 |
| Dec 1, 2025 | 46.60 | 46.98 | 46.60 | 46.71 | -0.76% | 904 |
| Nov 28, 2025 | 47.16 | 47.17 | 47.07 | 47.07 | +0.67% | 626 |
| Nov 26, 2025 | 47.27 | 47.27 | 46.72 | 46.75 | -0.80% | 1,809 |
| Nov 25, 2025 | 46.26 | 47.13 | 46.00 | 47.13 | +0.70% | 7,744 |
| Nov 24, 2025 | 46.00 | 46.82 | 46.00 | 46.81 | +2.35% | 1,760 |
| Nov 21, 2025 | 46.07 | 46.20 | 44.80 | 45.73 | -0.91% | 4,243 |
| Nov 20, 2025 | 47.88 | 47.88 | 46.15 | 46.15 | -3.23% | 1,988 |
| Nov 19, 2025 | 47.58 | 47.80 | 47.38 | 47.69 | +0.32% | 2,467 |
| Nov 18, 2025 | 47.52 | 47.80 | 47.09 | 47.54 | -1.51% | 3,234 |
| Nov 17, 2025 | 49.12 | 49.12 | 48.27 | 48.27 | -2.01% | 5,941 |
| Nov 14, 2025 | 48.92 | 49.77 | 48.92 | 49.26 | -0.39% | 3,352 |
| Nov 13, 2025 | 50.45 | 50.53 | 49.19 | 49.45 | -3.42% | 4,153 |
| Nov 12, 2025 | 51.71 | 51.71 | 51.12 | 51.21 | -0.77% | 2,103 |
| Nov 11, 2025 | 51.50 | 51.66 | 51.50 | 51.60 | -0.60% | 1,786 |
| Nov 10, 2025 | 51.34 | 51.99 | 51.34 | 51.91 | +3.40% | 4,445 |
Daily open, high, low, close and volume for TrueShares Technology, AI & Deep Learning ETF (LRNZ). Showing 249 trading days. Unadjusted prices.