TrueShares Tech, AI and Deep Lrng ETF (LRNZ)
36.06
-0.63
(-1.71%)
USD |
NYSEARCA |
May 31, 16:00
36.00
-0.06
(-0.17%)
After-Hours: 20:00
LRNZ Price: 36.06 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 36.50 | 36.60 | 35.46 | 36.06 | 12737.00 |
May 30, 2024 | 37.71 | 37.71 | 36.69 | 36.69 | 10914.00 |
May 29, 2024 | 38.20 | 38.40 | 38.15 | 38.40 | 1233.00 |
May 28, 2024 | 38.71 | 38.71 | 38.45 | 38.53 | 57256.00 |
May 24, 2024 | 38.49 | 38.73 | 38.31 | 38.58 | 4691.00 |
May 23, 2024 | 39.20 | 39.21 | 38.37 | 38.44 | 7787.00 |
May 22, 2024 | 38.64 | 38.66 | 38.32 | 38.42 | 5538.00 |
May 21, 2024 | 38.26 | 38.63 | 38.26 | 38.60 | 2940.00 |
May 20, 2024 | 38.37 | 38.63 | 38.37 | 38.61 | 4076.00 |
May 17, 2024 | 38.30 | 38.41 | 38.06 | 38.28 | 6219.00 |
May 16, 2024 | 38.62 | 38.68 | 38.34 | 38.36 | 13283.00 |
May 15, 2024 | 37.95 | 38.64 | 37.95 | 38.61 | 13246.00 |
May 14, 2024 | 37.45 | 37.61 | 37.45 | 37.55 | 3429.00 |
May 13, 2024 | 37.33 | 37.37 | 37.24 | 37.25 | 4000.00 |
May 10, 2024 | 37.17 | 37.54 | 37.05 | 37.08 | 3633.00 |
May 09, 2024 | 37.03 | 37.16 | 37.02 | 37.07 | 2323.00 |
May 08, 2024 | 37.10 | 37.30 | 37.10 | 37.21 | 3783.00 |
May 07, 2024 | 37.35 | 37.69 | 37.20 | 37.46 | 3416.00 |
May 06, 2024 | 37.15 | 37.96 | 37.15 | 37.96 | 8902.00 |
May 03, 2024 | 37.36 | 37.36 | 36.87 | 37.16 | 2648.00 |
May 02, 2024 | 36.69 | 36.69 | 36.20 | 36.64 | 9768.00 |
May 01, 2024 | 36.04 | 37.08 | 36.04 | 36.27 | 2047.00 |
Apr 30, 2024 | 36.76 | 36.76 | 36.37 | 36.37 | 2002.00 |
Apr 29, 2024 | 37.10 | 37.26 | 36.74 | 36.90 | 11855.00 |
Apr 26, 2024 | 36.38 | 36.93 | 36.38 | 36.91 | 10525.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.83
Minimum
Mar 16 2020
55.13
Maximum
Nov 09 2021
35.59
Average
35.72
Median