Skip to main content

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

38.14 -0.72 (-1.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 37.59 37.59 36.67 36.69 6,221 -0.95(-2.53%)
Sep 30, 2024 37.35 37.64 37.33 37.64 7,327 -0.07(-0.19%)
Sep 27, 2024 38.09 38.09 37.68 37.71 3,267 -0.27(-0.71%)
Sep 26, 2024 38.35 38.35 37.96 37.98 24,532 -0.16(-0.43%)
Sep 25, 2024 38.37 38.50 38.14 38.14 6,109 -0.19(-0.49%)
Sep 24, 2024 38.08 38.42 37.69 38.33 7,801 +0.32(+0.83%)
Sep 23, 2024 38.07 38.07 37.99 38.01 2,713 +0.02(+0.05%)
Sep 20, 2024 37.76 38.00 37.49 38.00 1,336 +0.15(+0.39%)
Sep 19, 2024 37.79 38.14 37.52 37.85 4,723 +1.00(+2.72%)
Sep 18, 2024 37.01 37.16 36.62 36.85 1,128 -0.22(-0.60%)
Sep 17, 2024 37.31 37.37 37.03 37.07 3,836 -0.13(-0.35%)
Sep 16, 2024 36.95 37.22 36.95 37.20 4,384 +0.04(+0.11%)
Sep 13, 2024 37.05 37.20 37.05 37.16 5,629 +0.21(+0.58%)
Sep 12, 2024 36.61 37.17 36.60 36.94 3,793 +0.29(+0.80%)
Sep 11, 2024 35.53 36.65 35.32 36.65 31,358 +1.05(+2.95%)
Sep 10, 2024 35.56 35.60 35.52 35.60 5,581 +0.24(+0.68%)
Sep 09, 2024 35.07 35.36 35.07 35.36 6,155 +0.65(+1.86%)
Sep 06, 2024 35.28 35.28 34.69 34.71 10,310 -0.50(-1.42%)
Sep 05, 2024 35.00 35.49 34.96 35.22 22,661 -0.14(-0.41%)
Sep 04, 2024 35.44 35.85 35.26 35.36 8,341 -0.33(-0.91%)
Sep 03, 2024 36.82 36.82 35.60 35.69 5,615 -1.54(-4.15%)
Aug 30, 2024 37.30 37.33 37.10 37.23 3,953 +0.13(+0.35%)
Aug 29, 2024 37.18 37.84 37.09 37.10 11,753 -0.31(-0.84%)
Aug 28, 2024 37.81 37.81 37.24 37.42 1,778 -0.64(-1.69%)
Aug 27, 2024 37.81 38.21 37.81 38.06 3,343 +0.01(+0.02%)
Aug 26, 2024 38.32 38.32 38.00 38.05 4,102 -0.28(-0.73%)
Aug 23, 2024 37.94 38.33 37.94 38.33 2,273 +0.61(+1.62%)
Aug 22, 2024 38.67 38.67 37.72 37.72 955 -1.05(-2.70%)
Aug 21, 2024 38.60 38.76 38.39 38.76 7,175 +0.33(+0.86%)
Aug 20, 2024 38.48 38.53 38.18 38.43 6,805 -0.03(-0.07%)
Aug 19, 2024 37.79 38.46 37.78 38.46 8,275 +0.93(+2.48%)
Aug 16, 2024 37.34 37.53 37.34 37.53 3,407 +0.07(+0.19%)
Aug 15, 2024 37.60 37.60 37.46 37.46 3,302 +0.73(+1.99%)
Aug 14, 2024 36.68 36.81 36.48 36.73 11,358 +0.28(+0.77%)
Aug 13, 2024 35.60 36.48 35.60 36.45 4,877 +1.38(+3.93%)
Aug 12, 2024 35.33 35.33 35.02 35.07 7,890 -0.16(-0.45%)
Aug 09, 2024 35.21 35.28 35.17 35.23 2,904 +0.21(+0.60%)
Aug 08, 2024 33.85 35.03 33.85 35.02 16,435 +1.54(+4.60%)
Aug 07, 2024 34.81 34.91 33.48 33.48 3,263 -0.67(-1.96%)
Aug 06, 2024 34.00 34.56 33.84 34.15 63,834 +0.59(+1.76%)
Aug 05, 2024 31.71 34.00 31.59 33.56 18,638 -0.87(-2.52%)
Aug 02, 2024 34.42 34.43 33.61 34.43 12,602 -0.99(-2.80%)
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.