Skip to main content

Truemark Technology Ai & Deep Learning ETF (NY: LRNZ )

40.51 +0.43 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 40.11 40.61 40.11 40.51 7,287 +0.43(+1.07%)
Jul 03, 2024 39.70 40.10 39.70 40.08 5,869 +0.18(+0.46%)
Jul 02, 2024 39.52 39.90 39.52 39.90 1,190 +0.03(+0.06%)
Jul 01, 2024 39.67 39.92 39.07 39.87 43,192 +0.36(+0.92%)
Jun 28, 2024 39.49 39.87 39.34 39.51 22,284 +0.24(+0.62%)
Jun 27, 2024 38.52 39.36 38.52 39.27 8,961 +0.71(+1.84%)
Jun 26, 2024 38.17 38.59 38.17 38.56 7,557 +0.25(+0.64%)
Jun 25, 2024 37.90 38.39 37.90 38.31 2,455 +0.50(+1.32%)
Jun 24, 2024 37.95 38.13 37.80 37.81 9,726 -0.45(-1.18%)
Jun 21, 2024 37.99 38.26 37.89 38.26 8,292 -0.12(-0.31%)
Jun 20, 2024 38.89 39.12 38.24 38.38 12,707 -0.39(-1.00%)
Jun 18, 2024 38.72 38.83 38.63 38.77 11,066 +0.02(+0.06%)
Jun 17, 2024 38.70 38.88 38.30 38.75 11,054 -0.00(-0.00%)
Jun 14, 2024 38.59 38.78 38.59 38.75 6,113 +0.09(+0.23%)
Jun 13, 2024 39.20 39.20 38.58 38.66 18,517 -0.21(-0.54%)
Jun 12, 2024 38.81 39.13 38.81 38.87 17,227 +0.73(+1.92%)
Jun 11, 2024 38.34 38.34 38.01 38.14 5,419 -0.25(-0.65%)
Jun 10, 2024 38.10 38.50 38.06 38.39 4,034 +0.33(+0.87%)
Jun 07, 2024 37.97 38.06 37.77 38.06 8,915 -0.22(-0.57%)
Jun 06, 2024 38.46 38.46 38.10 38.28 9,453 +0.19(+0.50%)
Jun 05, 2024 37.42 38.09 37.10 38.09 16,740 +1.20(+3.26%)
Jun 04, 2024 36.86 36.92 36.58 36.89 7,574 +0.05(+0.14%)
Jun 03, 2024 36.41 36.90 36.41 36.84 5,018 +0.77(+2.14%)
May 31, 2024 36.50 36.60 35.46 36.06 12,737 -0.63(-1.71%)
May 30, 2024 37.71 37.71 36.69 36.69 10,914 -1.71(-4.47%)
May 29, 2024 38.20 38.40 38.15 38.40 1,233 -0.12(-0.32%)
May 28, 2024 38.71 38.71 38.45 38.53 57,256 -0.05(-0.14%)
May 24, 2024 38.49 38.73 38.31 38.58 4,691 +0.14(+0.36%)
May 23, 2024 39.20 39.21 38.37 38.44 7,787 +0.02(+0.04%)
May 22, 2024 38.64 38.66 38.32 38.42 5,538 -0.18(-0.46%)
May 21, 2024 38.26 38.63 38.26 38.60 2,942 -0.01(-0.02%)
May 20, 2024 38.37 38.63 38.37 38.61 4,076 +0.33(+0.86%)
May 17, 2024 38.30 38.41 38.06 38.28 6,219 -0.08(-0.21%)
May 16, 2024 38.62 38.68 38.34 38.36 13,283 -0.25(-0.65%)
May 15, 2024 37.95 38.64 37.95 38.61 13,246 +1.06(+2.83%)
May 14, 2024 37.45 37.61 37.45 37.55 3,429 +0.30(+0.80%)
May 13, 2024 37.33 37.37 37.24 37.25 4,000 +0.17(+0.46%)
May 10, 2024 37.17 37.54 37.05 37.08 3,633 +0.01(+0.03%)
May 09, 2024 37.03 37.16 37.02 37.07 2,323 -0.14(-0.38%)
May 08, 2024 37.10 37.30 37.10 37.21 3,783 -0.25(-0.66%)
May 07, 2024 37.35 37.69 37.20 37.46 3,416 -0.50(-1.31%)
May 06, 2024 37.15 37.95 37.15 37.95 8,902 +0.79(+2.13%)
May 03, 2024 37.36 37.36 36.87 37.16 2,648 +0.52(+1.43%)
May 02, 2024 36.69 36.69 36.20 36.64 9,768 +0.37(+1.02%)
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.