NYSEARCA:LRNZ
TrueShares Technology, AI and Deep ETF Price (Quote)
$37.90
+0.735 (+1.98%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 LRNZ stock ended at $37.90. This is 1.98% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.17% from a day low at $37.15 to a day high of $37.96. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $37.15 | $37.96 | $37.15 | $37.90 | 8 902 |
| May 03, 2024 | $37.36 | $37.36 | $36.87 | $37.17 | 2 443 |
| May 02, 2024 | $36.69 | $36.69 | $36.20 | $36.55 | 9 768 |
| May 01, 2024 | $36.04 | $37.08 | $36.04 | $37.08 | 1 972 |
| Apr 30, 2024 | $36.76 | $36.76 | $36.52 | $36.59 | 1 923 |
| Apr 29, 2024 | $37.10 | $37.26 | $36.74 | $36.80 | 11 855 |
| Apr 26, 2024 | $36.38 | $36.93 | $36.38 | $36.91 | 10 512 |
| Apr 25, 2024 | $35.28 | $36.12 | $35.15 | $35.95 | 6 849 |
| Apr 24, 2024 | $36.45 | $36.54 | $35.94 | $36.07 | 4 883 |
| Apr 23, 2024 | $35.71 | $36.28 | $35.71 | $36.12 | 7 102 |
| Apr 22, 2024 | $34.82 | $35.26 | $34.76 | $35.12 | 4 508 |
| Apr 19, 2024 | $35.40 | $35.60 | $34.44 | $34.47 | 30 449 |
| Apr 18, 2024 | $35.88 | $35.96 | $35.71 | $35.71 | 1 297 |
| Apr 17, 2024 | $36.19 | $36.19 | $35.71 | $35.71 | 8 225 |
| Apr 16, 2024 | $36.14 | $36.44 | $36.14 | $36.37 | 6 421 |
| Apr 15, 2024 | $37.63 | $37.63 | $36.30 | $36.30 | 13 194 |
| Apr 12, 2024 | $37.71 | $37.79 | $37.27 | $37.39 | 11 469 |
| Apr 11, 2024 | $37.93 | $38.19 | $37.75 | $38.19 | 9 072 |
| Apr 10, 2024 | $37.47 | $37.72 | $37.18 | $37.62 | 6 816 |
| Apr 09, 2024 | $38.13 | $38.21 | $37.77 | $37.92 | 15 259 |
| Apr 08, 2024 | $37.95 | $38.07 | $37.79 | $38.03 | 10 604 |
| Apr 05, 2024 | $37.61 | $37.99 | $37.61 | $37.82 | 17 929 |
| Apr 04, 2024 | $38.42 | $38.48 | $37.22 | $37.48 | 3 456 |
| Apr 03, 2024 | $37.89 | $38.30 | $37.84 | $37.93 | 9 731 |
| Apr 02, 2024 | $38.04 | $38.21 | $37.59 | $38.21 | 8 515 |
