Skip to main content

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

41.28 -0.75 (-1.79%)
Official Closing Price Updated: 8:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 41.18 41.28 41.11 41.28 5,197 -0.75(-1.79%)
Dec 12, 2024 42.05 42.05 41.84 42.03 2,116 -0.28(-0.66%)
Dec 11, 2024 41.81 42.48 41.81 42.31 4,912 +0.83(+2.00%)
Dec 10, 2024 42.48 42.48 41.32 41.48 11,299 -1.57(-3.65%)
Dec 09, 2024 43.73 43.75 43.06 43.06 2,595 -0.81(-1.84%)
Dec 06, 2024 43.77 43.92 43.76 43.87 3,161 +0.34(+0.78%)
Dec 05, 2024 44.09 44.09 43.52 43.53 3,002 -0.84(-1.90%)
Dec 04, 2024 43.70 44.48 43.70 44.37 6,582 +1.46(+3.40%)
Dec 03, 2024 42.50 42.91 42.50 42.91 3,026 +0.15(+0.35%)
Dec 02, 2024 42.81 43.05 42.76 42.76 2,073 +0.38(+0.90%)
Nov 29, 2024 42.48 42.59 42.38 42.38 729 +0.16(+0.38%)
Nov 27, 2024 42.00 42.22 41.82 42.22 1,775 -0.60(-1.40%)
Nov 26, 2024 43.23 43.23 42.70 42.82 2,857 -0.05(-0.12%)
Nov 25, 2024 43.60 43.60 42.85 42.87 4,393 +0.03(+0.07%)
Nov 22, 2024 42.58 42.85 42.40 42.84 5,845 +1.01(+2.42%)
Nov 21, 2024 41.43 42.07 41.41 41.83 11,252 +1.61(+4.00%)
Nov 20, 2024 40.10 40.22 39.93 40.22 835 -0.07(-0.18%)
Nov 19, 2024 39.13 40.29 39.13 40.29 826 +1.16(+2.97%)
Nov 18, 2024 39.16 39.16 38.92 39.13 4,031 +0.02(+0.05%)
Nov 15, 2024 39.80 39.86 38.96 39.11 12,621 -1.44(-3.54%)
Nov 14, 2024 40.89 41.05 40.55 40.55 1,815 -0.63(-1.53%)
Nov 13, 2024 41.74 41.94 41.18 41.18 4,647 +0.32(+0.79%)
Nov 12, 2024 40.77 41.00 40.51 40.85 4,013 +0.10(+0.24%)
Nov 11, 2024 40.53 40.75 40.53 40.75 4,594 +0.37(+0.93%)
Nov 08, 2024 40.12 40.38 40.12 40.38 4,304 -0.26(-0.64%)
Nov 07, 2024 40.40 40.75 40.38 40.64 2,615 +0.88(+2.21%)
Nov 06, 2024 39.54 39.84 39.54 39.76 3,059 +1.07(+2.76%)
Nov 05, 2024 38.17 38.69 38.17 38.69 2,123 +0.56(+1.47%)
Nov 04, 2024 38.11 38.34 38.00 38.13 4,376 -0.22(-0.58%)
Nov 01, 2024 38.47 38.59 38.30 38.36 2,507 +0.22(+0.57%)
Oct 31, 2024 38.50 38.53 38.12 38.14 4,878 -0.72(-1.85%)
Oct 30, 2024 38.88 39.24 38.86 38.86 1,770 -0.56(-1.43%)
Oct 29, 2024 38.77 39.42 38.77 39.42 788 +0.65(+1.67%)
Oct 28, 2024 38.92 38.92 38.77 38.77 1,750 +0.09(+0.22%)
Oct 25, 2024 39.00 39.00 38.68 38.68 919 +0.12(+0.31%)
Oct 24, 2024 38.72 38.77 38.44 38.57 1,585 +0.37(+0.96%)
Oct 23, 2024 38.22 38.22 38.20 38.20 858 -0.73(-1.88%)
Oct 22, 2024 38.84 38.93 38.84 38.93 1,209 -0.41(-1.05%)
Oct 21, 2024 39.16 39.34 39.16 39.34 3,024 -0.04(-0.10%)
Oct 18, 2024 39.29 39.51 39.29 39.38 1,510 +0.22(+0.57%)
Oct 17, 2024 39.20 39.45 39.16 39.16 1,678 +0.02(+0.05%)
Oct 16, 2024 39.05 39.16 39.05 39.14 1,147 +0.05(+0.12%)
Oct 15, 2024 39.05 39.29 39.05 39.09 2,180 -0.71(-1.78%)
Oct 14, 2024 40.22 40.29 39.80 39.80 5,336 -0.16(-0.40%)
Oct 11, 2024 39.56 40.20 39.56 39.96 2,184 +0.33(+0.84%)
Oct 10, 2024 38.94 39.70 38.94 39.63 4,854 +0.94(+2.42%)
Oct 09, 2024 38.56 38.69 38.53 38.69 1,688 +0.60(+1.58%)
Oct 08, 2024 38.01 38.09 38.01 38.09 837 +0.49(+1.30%)
Oct 07, 2024 37.78 37.87 37.60 37.60 2,407 -0.37(-0.98%)
Oct 04, 2024 37.57 37.97 37.57 37.97 2,179 +1.03(+2.79%)
Oct 03, 2024 36.76 37.04 36.76 36.94 2,758 +0.06(+0.17%)
Oct 02, 2024 36.49 36.91 36.49 36.88 1,837 +0.19(+0.51%)
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.