TrueShares Technology AI ... (LRNZ)

33.70

0.87 (2.64%)

At close: Apr 11, 2025, 3:57 PM

33.71

0.01%

After-hours: Apr 11, 2025, 04:05 PM EDT

TrueShares Technology AI and Deep Learning ETF Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 10, 2025	33.01	33.01	33.16	33.16	32.00	32.00	32.87	32.83	-4.75%	5,388
Apr 9, 2025	30.45	30.45	34.71	34.71	30.45	30.45	34.51	34.51	14.54%	9,000
Apr 8, 2025	32.24	32.24	32.25	32.25	29.99	29.99	30.13	30.13	-1.37%	12,537
Apr 7, 2025	28.58	28.58	31.91	31.91	28.58	28.58	30.55	30.55	0.30%	11,235
Apr 4, 2025	31.10	31.10	31.37	31.37	29.89	29.89	30.46	30.46	-6.56%	10,100
Apr 3, 2025	33.57	33.57	33.57	33.57	32.58	32.58	32.60	32.60	-7.65%	14,529
Apr 2, 2025	33.93	33.93	35.51	35.51	33.93	33.93	35.30	35.30	1.70%	6,700
Apr 1, 2025	34.47	34.47	34.71	34.71	34.37	34.37	34.71	34.71	0.93%	3,347
Mar 31, 2025	34.06	34.06	34.39	34.39	33.30	33.30	34.39	34.39	-1.91%	10,102
Mar 28, 2025	35.96	35.96	35.96	35.96	34.78	34.78	35.06	35.06	-3.04%	15,700
Mar 27, 2025	36.03	36.03	36.60	36.60	35.95	35.95	36.16	36.16	-1.69%	10,000
Mar 26, 2025	37.87	37.87	37.87	37.87	36.74	36.74	36.78	36.78	-3.31%	19,150
Mar 25, 2025	37.99	37.99	38.28	38.28	37.98	37.98	38.04	38.04	0.40%	22,900
Mar 24, 2025	37.26	37.26	37.91	37.91	37.26	37.26	37.89	37.89	3.69%	4,938
Mar 21, 2025	35.91	35.91	36.62	36.62	35.91	35.91	36.54	36.54	-0.08%	1,431
Mar 20, 2025	36.89	36.89	36.89	36.89	36.51	36.51	36.57	36.57	-0.44%	1,600
Mar 19, 2025	36.90	36.90	36.90	36.90	36.73	36.73	36.73	36.73	1.97%	3,107
Mar 18, 2025	36.38	36.38	36.38	36.38	35.74	35.74	36.02	36.02	-1.50%	3,006
Mar 17, 2025	36.30	36.30	36.57	36.57	36.17	36.17	36.57	36.57	1.44%	1,200
Mar 14, 2025	35.55	35.55	36.05	36.05	35.55	35.55	36.05	36.05	3.47%	18,645
Mar 13, 2025	35.01	35.01	35.11	35.11	34.84	34.84	34.84	34.84	-3.25%	1,900
Mar 12, 2025	36.37	36.37	36.46	36.46	35.85	35.85	36.01	36.01	2.42%	34,134
Mar 11, 2025	34.03	34.03	35.48	35.48	34.03	34.03	35.16	35.16	3.29%	4,222
Mar 10, 2025	35.23	35.23	35.23	35.23	33.76	33.76	34.04	34.04	-6.10%	14,607
Mar 7, 2025	36.83	36.83	37.06	37.06	34.97	34.97	36.25	36.25	-2.40%	81,800
Mar 6, 2025	38.02	38.02	38.53	38.53	37.14	37.14	37.14	37.14	-5.71%	1,512
Mar 5, 2025	38.81	38.81	39.39	39.39	38.43	38.43	39.39	39.39	0.79%	3,500
Mar 4, 2025	38.25	38.25	39.39	39.39	37.71	37.71	39.08	39.08	0.08%	21,643
Mar 3, 2025	40.94	40.94	40.94	40.94	38.92	38.92	39.05	39.05	-3.72%	19,600
Feb 28, 2025	39.57	39.57	40.56	40.56	39.57	39.57	40.56	40.56	2.63%	13,705
Feb 27, 2025	40.93	40.93	40.94	40.94	39.52	39.52	39.52	39.52	-2.56%	3,137
Feb 26, 2025	40.92	40.92	40.94	40.94	40.45	40.45	40.56	40.56	1.45%	1,800
Feb 25, 2025	40.66	40.66	40.66	40.66	39.28	39.28	39.98	39.98	-2.27%	9,000
Feb 24, 2025	41.04	41.04	41.25	41.25	40.91	40.91	40.91	40.91	-2.46%	2,549
Feb 21, 2025	43.05	43.05	43.05	43.05	41.88	41.88	41.94	41.94	-3.34%	6,833
Feb 20, 2025	42.78	42.78	43.39	43.39	42.73	42.73	43.39	43.39	-2.23%	3,700
Feb 19, 2025	44.56	44.56	44.66	44.66	44.38	44.38	44.38	44.38	-1.47%	2,400
Feb 18, 2025	45.00	45.00	45.04	45.04	44.79	44.79	45.04	45.04	0.83%	3,700
Feb 14, 2025	44.69	44.69	44.76	44.76	44.60	44.60	44.67	44.67	-0.45%	4,800
Feb 13, 2025	44.15	44.15	44.87	44.87	44.15	44.15	44.87	44.87	1.29%	3,898
Feb 12, 2025	43.75	43.75	44.41	44.41	43.64	43.64	44.30	44.30	0.25%	3,507
Feb 11, 2025	43.99	43.99	44.44	44.44	43.89	43.89	44.19	44.19	-0.58%	7,225
Feb 10, 2025	44.26	44.26	44.72	44.72	44.26	44.26	44.45	44.45	1.60%	4,328
Feb 7, 2025	43.88	43.88	44.17	44.17	43.74	43.74	43.75	43.75	0.83%	4,942
Feb 6, 2025	43.50	43.50	43.50	43.50	43.20	43.20	43.39	43.39	0.02%	8,600
Feb 5, 2025	42.51	42.51	43.38	43.38	42.51	42.51	43.38	43.38	1.40%	2,200
Feb 4, 2025	42.38	42.38	42.78	42.78	42.38	42.38	42.78	42.78	2.10%	3,100
Feb 3, 2025	41.02	41.02	42.20	42.20	40.96	40.96	41.90	41.90	-0.99%	1,600
Jan 31, 2025	43.10	43.10	43.17	43.17	42.32	42.32	42.32	42.32	-0.28%	3,145
Jan 30, 2025	42.35	42.35	42.44	42.44	41.83	41.83	42.44	42.44	-0.33%	3,900