7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,569.60

+328.28

+0.43%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Cboe US - Delayed Quote USD

TrueShares Technology, AI and Deep Learning ETF (LRNZ)

61.32 -3.80 (-5.83%)

At close: October 30 at 12:03:40 PM EDT

Trade LRNZ on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	62.78	62.78	60.92	61.32	61.32	1,400
Oct 29, 2026	65.33	65.33	64.63	65.12	65.12	2,200
Oct 28, 2026	66.38	66.42	66.28	66.40	66.40	3,300
Oct 27, 2026	64.81	65.29	64.81	65.16	65.16	4,400
Oct 26, 2026	62.55	64.03	62.37	63.69	63.69	2,500
Oct 23, 2026	62.32	62.32	62.21	62.21	62.21	900
Oct 22, 2026	62.38	62.38	60.73	60.73	60.73	2,100
Oct 21, 2026	62.73	63.64	62.73	63.38	63.38	3,500
Oct 20, 2026	61.94	61.94	61.77	61.77	61.77	1,500
Oct 19, 2026	61.57	62.23	61.31	61.45	61.45	3,200
Oct 16, 2026	62.48	62.48	60.10	60.43	60.43	3,300
Oct 15, 2026	62.45	64.07	62.45	64.07	64.07	1,900
Oct 14, 2026	65.49	65.49	64.05	64.05	64.05	2,800
Oct 13, 2026	66.72	66.79	66.57	66.79	66.79	1,800
Oct 12, 2026	69.15	69.15	66.96	67.29	67.29	4,600
Oct 9, 2026	69.05	69.05	69.05	69.05	69.05	900
Oct 8, 2026	68.42	68.43	67.34	67.60	67.60	5,400
Oct 7, 2026	69.26	69.26	68.98	69.06	69.06	2,300
Oct 6, 2026	72.14	72.21	70.32	70.33	70.33	10,400
Oct 5, 2026	70.41	71.27	70.28	71.27	71.27	24,700
Oct 2, 2026	70.32	70.46	70.16	70.24	70.24	2,100
Oct 1, 2026	69.29	69.58	69.29	69.56	69.56	800
Sep 30, 2026	69.29	69.78	69.22	69.22	69.22	5,000
Sep 29, 2026	69.04	69.04	68.63	68.87	68.87	1,000
Sep 28, 2026	67.41	68.87	67.41	68.53	68.53	2,700
Sep 25, 2026	69.61	69.61	69.39	69.39	69.39	1,200
Sep 24, 2026	68.86	69.67	68.78	69.51	69.51	4,600
Sep 23, 2026	69.47	69.47	69.47	69.47	69.47	900
Sep 22, 2026	68.17	69.76	68.17	69.62	69.62	5,500
Sep 21, 2026	66.25	67.92	66.25	67.92	67.92	6,800
Sep 18, 2026	65.40	65.49	65.06	65.49	65.49	1,700
Sep 17, 2026	65.11	65.52	64.94	65.52	65.52	1,600
Sep 16, 2026	63.05	63.52	62.51	62.65	62.65	1,900
Sep 15, 2026	62.88	62.88	62.74	62.74	62.74	1,700
Sep 14, 2026	62.43	62.43	62.43	62.43	62.43	800
Sep 11, 2026	61.56	61.56	61.36	61.36	61.36	1,600
Sep 10, 2026	61.57	61.57	61.24	61.24	61.24	1,400
Sep 9, 2026	62.28	62.28	62.15	62.16	62.16	900
Sep 8, 2026	62.00	62.00	61.47	61.47	61.47	1,100
Sep 4, 2026	61.90	62.03	61.42	61.82	61.82	1,900
Sep 3, 2026	60.65	61.25	60.60	61.25	61.25	1,200
Sep 2, 2026	60.45	60.45	59.71	60.06	60.06	1,800
Sep 1, 2026	61.36	61.51	61.22	61.38	61.38	3,800
Aug 31, 2026	62.53	63.04	62.53	63.04	63.04	800
Aug 28, 2026	63.64	63.64	62.44	62.47	62.47	1,400
Aug 27, 2026	63.98	64.16	63.49	64.09	64.09	3,900
Aug 26, 2026	61.63	61.63	61.47	61.47	61.47	1,700
Aug 25, 2026	61.19	61.19	60.86	61.15	61.15	800
Aug 24, 2026	61.08	61.28	60.87	60.92	60.92	4,200
Aug 21, 2026	62.17	62.67	62.17	62.67	62.67	2,700
Aug 20, 2026	62.43	62.43	62.03	62.03	62.03	400
Aug 19, 2026	61.78	62.78	61.78	62.78	62.78	2,100
Aug 18, 2026	63.90	64.06	63.07	63.50	63.50	3,000
Aug 17, 2026	65.50	65.60	65.05	65.05	65.05	2,100
Aug 14, 2026	65.13	65.13	65.00	65.02	65.02	1,700
Aug 13, 2026	65.00	65.98	65.00	65.70	65.70	3,100
Aug 12, 2026	65.00	65.00	64.42	64.48	64.48	4,000
Aug 11, 2026	64.37	64.37	63.79	63.79	63.79	1,700
Aug 10, 2026	64.31	64.31	63.69	64.08	64.08	2,900
Aug 7, 2026	63.54	63.59	63.53	63.59	63.59	2,700
Aug 6, 2026	61.78	61.78	61.58	61.60	61.60	2,300
Aug 5, 2026	63.15	63.25	62.46	62.46	62.46	1,600
Aug 4, 2026	61.00	63.26	61.00	63.03	63.03	8,600
Aug 3, 2026	59.72	60.36	59.72	60.15	60.15	2,100
Jul 31, 2026	60.03	60.30	59.05	59.26	59.26	2,800
Jul 30, 2026	57.85	58.67	57.85	58.67	58.67	700
Jul 29, 2026	55.89	57.49	55.65	55.65	55.65	2,500
Jul 28, 2026	55.94	56.49	55.75	56.30	56.30	1,400
Jul 27, 2026	58.72	58.72	57.10	57.49	57.49	2,600
Jul 24, 2026	58.10	58.76	57.87	57.87	57.87	900
Jul 23, 2026	60.17	60.17	59.12	59.25	59.25	1,500
Jul 22, 2026	59.65	59.86	59.49	59.86	59.86	2,800
Jul 21, 2026	60.24	60.26	60.22	60.26	60.26	900
Jul 20, 2026	60.46	60.46	59.47	59.47	59.47	1,700
Jul 17, 2026	59.00	60.09	58.33	59.81	59.81	1,600
Jul 16, 2026	60.62	61.06	59.69	59.88	59.88	2,900
Jul 15, 2026	61.69	62.04	61.22	62.04	62.04	2,800
Jul 14, 2026	61.84	63.13	61.58	62.90	62.90	3,700
Jul 13, 2026	61.68	62.17	60.92	61.28	61.28	5,400
Jul 10, 2026	63.18	63.22	62.63	62.72	62.72	1,600
Jul 9, 2026	63.87	64.00	63.76	63.84	63.84	6,200
Jul 8, 2026	60.35	61.83	60.35	61.83	61.83	4,100
Jul 7, 2026	61.42	62.57	61.33	61.72	61.72	2,100
Jul 6, 2026	62.08	63.80	62.08	63.26	63.26	2,000
Jul 2, 2026	64.10	64.20	61.74	61.92	61.92	1,700
Jul 1, 2026	63.64	64.22	63.64	63.72	63.72	2,000
Jun 30, 2026	64.18	64.60	64.07	64.53	64.53	3,600
Jun 29, 2026	61.39	63.17	61.39	63.17	63.17	2,000
Jun 26, 2026	59.97	60.58	59.74	60.58	60.58	3,200
Jun 25, 2026	60.51	60.61	60.15	60.17	60.17	3,900
Jun 24, 2026	59.08	59.50	58.83	58.99	58.99	3,900
Jun 23, 2026	59.01	59.36	58.96	58.97	58.97	4,600
Jun 22, 2026	61.10	61.10	60.48	60.65	60.65	7,400
Jun 18, 2026	60.16	61.10	60.14	61.10	61.10	2,400
Jun 17, 2026	60.31	60.81	59.65	59.66	59.66	4,700
Jun 16, 2026	61.18	61.18	59.54	59.54	59.54	2,900
Jun 15, 2026	60.34	61.01	60.34	60.90	60.90	2,600
Jun 12, 2026	58.48	59.56	58.48	58.94	58.94	7,200
Jun 11, 2026	57.48	58.75	57.23	58.75	58.75	4,900
Jun 10, 2026	56.81	57.72	56.18	56.23	56.23	6,200
Jun 9, 2026	58.14	58.56	55.17	57.27	57.27	10,500
Jun 8, 2026	58.23	58.46	57.51	57.78	57.78	2,200
Jun 5, 2026	59.01	59.24	57.46	57.50	57.50	9,700
Jun 4, 2026	60.40	62.04	60.26	61.51	61.51	16,900
Jun 3, 2026	61.72	62.62	61.63	62.39	62.39	12,000
Jun 2, 2026	63.26	63.53	62.98	63.53	63.53	5,600
Jun 1, 2026	60.72	64.17	60.72	64.03	64.03	15,400
May 29, 2026	58.71	60.40	58.71	60.33	60.33	11,000
May 28, 2026	56.87	58.43	56.76	58.25	58.25	8,300
May 27, 2026	55.60	55.60	55.15	55.15	55.15	2,800
May 26, 2026	54.96	56.00	54.96	55.92	55.92	8,300
May 22, 2026	53.94	54.43	53.94	54.24	54.24	6,500
May 21, 2026	53.07	53.46	52.50	53.46	53.46	3,000
May 20, 2026	51.21	52.69	51.21	52.69	52.69	10,500
May 19, 2026	50.99	51.15	50.24	50.79	50.79	9,300
May 18, 2026	50.52	51.01	50.12	50.61	50.61	6,700
May 15, 2026	50.49	50.67	49.92	50.49	50.49	2,100
May 14, 2026	50.54	51.56	50.54	51.42	51.42	5,600
May 13, 2026	50.10	50.80	50.00	50.80	50.80	800
May 12, 2026	49.86	49.88	49.10	49.88	49.88	1,200
May 11, 2026	49.44	50.44	49.44	50.23	50.23	2,500
May 8, 2026	49.40	49.57	48.82	49.57	49.57	6,800
May 7, 2026	49.92	50.54	49.68	50.23	50.23	4,900
May 6, 2026	48.20	49.06	48.03	49.06	49.06	4,000
May 5, 2026	47.23	47.76	47.23	47.54	47.54	2,500
May 4, 2026	46.44	46.63	46.44	46.63	46.63	2,900
May 1, 2026	45.76	46.51	45.76	46.38	46.38	2,200
Apr 30, 2026	45.32	45.35	44.50	45.32	45.32	2,000
Apr 29, 2026	44.78	45.17	44.78	45.02	45.02	800
Apr 28, 2026	45.35	45.35	44.97	45.01	45.01	800
Apr 27, 2026	45.71	46.13	45.52	46.04	46.04	1,600
Apr 24, 2026	45.22	45.79	44.97	45.79	45.79	1,900
Apr 23, 2026	44.89	44.89	44.57	44.78	44.78	1,300
Apr 22, 2026	44.91	45.70	44.91	45.69	45.69	4,000
Apr 21, 2026	44.12	45.01	44.12	44.47	44.47	5,800
Apr 20, 2026	43.53	44.11	43.53	44.11	44.11	4,800
Apr 17, 2026	43.36	43.79	43.30	43.79	43.79	4,300
Apr 16, 2026	42.81	43.28	42.79	42.94	42.94	9,800
Apr 15, 2026	41.61	42.33	41.61	42.33	42.33	2,300
Apr 14, 2026	41.13	41.39	41.04	41.23	41.23	6,500
Apr 13, 2026	39.70	40.86	39.70	40.86	40.86	2,500
Apr 10, 2026	39.56	39.56	39.13	39.42	39.42	23,600
Apr 9, 2026	41.50	41.50	40.46	40.67	40.67	3,500
Apr 8, 2026	43.23	43.23	41.99	42.09	42.09	2,700
Apr 7, 2026	40.61	41.52	40.61	41.52	41.52	2,500
Apr 6, 2026	40.78	40.92	40.72	40.92	40.92	1,800
Apr 2, 2026	41.01	41.08	40.85	41.07	41.07	2,100
Apr 1, 2026	40.53	40.97	40.53	40.57	40.57	2,900
Mar 31, 2026	39.28	40.02	39.28	40.02	40.02	400
Mar 30, 2026	38.83	38.83	37.89	38.18	38.18	5,300
Mar 27, 2026	39.39	39.39	38.45	38.59	38.59	4,100
Mar 26, 2026	40.53	40.87	40.09	40.09	40.09	3,300
Mar 25, 2026	41.13	41.28	41.08	41.08	41.08	4,100
Mar 24, 2026	40.84	40.84	40.46	40.50	40.50	3,300
Mar 23, 2026	42.14	42.14	41.61	41.67	41.67	6,500
Mar 20, 2026	41.64	41.64	40.72	40.83	40.83	2,600
Mar 19, 2026	42.15	42.20	41.85	42.20	42.20	1,900
Mar 18, 2026	41.79	42.57	41.79	42.30	42.30	4,200
Mar 17, 2026	42.35	42.35	42.03	42.11	42.11	2,000
Mar 16, 2026	41.70	41.91	41.70	41.73	41.73	1,400
Mar 13, 2026	41.44	41.44	41.29	41.38	41.38	1,500
Mar 12, 2026	42.12	42.12	41.59	41.59	41.59	1,300
Mar 11, 2026	42.26	42.50	42.06	42.41	42.41	2,900
Mar 10, 2026	42.26	42.56	42.11	42.11	42.11	2,900
Mar 9, 2026	41.43	42.19	41.43	42.11	42.11	2,200
Mar 6, 2026	41.24	41.66	41.24	41.38	41.38	2,400
Mar 5, 2026	41.88	41.88	40.83	41.42	41.42	3,500
Mar 4, 2026	41.05	41.05	41.05	41.05	41.05	400
Mar 3, 2026	39.56	40.73	39.41	40.37	40.37	3,600
Mar 2, 2026	39.94	41.22	39.94	41.22	41.22	4,000
Feb 27, 2026	40.95	40.95	40.28	40.82	40.82	6,100
Feb 26, 2026	41.59	41.82	41.44	41.70	41.70	4,000
Feb 25, 2026	41.10	41.52	41.10	41.41	41.41	13,100
Feb 24, 2026	39.95	40.74	39.95	40.62	40.62	2,700
Feb 23, 2026	40.28	40.28	39.71	39.89	39.89	2,300
Feb 20, 2026	42.75	42.92	41.76	41.76	41.76	4,900
Feb 19, 2026	42.59	42.76	42.56	42.74	42.74	4,300
Feb 18, 2026	42.59	43.17	42.59	42.76	42.76	3,200
Feb 17, 2026	42.57	42.65	42.05	42.65	42.65	3,300
Feb 13, 2026	42.38	43.33	42.38	42.98	42.98	4,100
Feb 12, 2026	42.78	42.79	42.51	42.51	42.51	3,800
Feb 11, 2026	43.50	43.58	43.18	43.55	43.55	3,300
Feb 10, 2026	43.67	44.10	43.58	43.69	43.69	8,300
Feb 9, 2026	42.15	43.25	42.15	43.19	43.19	3,300
Feb 6, 2026	41.26	42.07	40.46	42.04	42.04	7,200
Feb 5, 2026	40.92	41.47	40.20	40.21	40.21	5,400
Feb 4, 2026	43.09	43.09	41.58	42.24	42.24	5,700
Feb 3, 2026	45.00	45.00	42.72	43.33	43.33	5,900
Feb 2, 2026	46.03	46.03	45.55	45.62	45.62	2,000
Jan 30, 2026	46.11	46.11	45.45	45.57	45.57	1,400
Jan 29, 2026	47.46	47.46	45.73	46.14	46.14	9,700
Jan 28, 2026	48.17	48.17	47.85	47.85	47.85	5,300
Jan 27, 2026	49.17	49.17	48.58	48.59	48.59	5,500
Jan 26, 2026	47.64	48.25	47.64	48.06	48.06	4,900
Jan 23, 2026	47.58	47.84	47.40	47.40	47.40	2,500
Jan 22, 2026	47.42	47.51	47.35	47.51	47.51	1,100
Jan 21, 2026	46.50	46.97	46.39	46.74	46.74	2,200
Jan 20, 2026	46.45	46.85	46.18	46.22	46.22	2,200
Jan 16, 2026	47.44	47.57	47.28	47.36	47.36	1,900
Jan 15, 2026	47.41	47.75	47.13	47.13	47.13	2,100
Jan 14, 2026	46.93	47.15	46.79	47.15	47.15	2,800
Jan 13, 2026	46.95	47.47	46.95	47.39	47.39	800
Jan 12, 2026	46.58	47.22	46.58	47.22	47.22	1,700
Jan 9, 2026	47.29	47.32	47.03	47.03	47.03	3,500
Jan 8, 2026	48.18	48.18	47.22	47.36	47.36	2,100
Jan 7, 2026	48.07	49.29	48.07	49.00	49.00	1,800
Jan 6, 2026	47.40	48.01	47.40	48.01	48.01	2,900
Jan 5, 2026	47.96	47.96	47.38	47.39	47.39	2,000
Jan 2, 2026	48.02	48.02	46.77	47.04	47.04	2,700
Dec 31, 2025	47.95	48.00	47.66	47.66	47.66	2,800
Dec 30, 2025	48.05	48.12	47.99	48.01	48.01	2,400
Dec 29, 2025	48.16	48.21	48.02	48.09	48.09	2,700
Dec 26, 2025	48.50	48.50	48.50	48.50	48.50	300
Dec 24, 2025	48.59	48.59	48.27	48.49	48.49	2,900
Dec 23, 2025	48.35	48.71	48.15	48.71	48.71	3,600
Dec 22, 2025	48.34	48.49	48.28	48.47	48.47	1,200
Dec 19, 2025	47.64	48.06	47.64	47.90	47.90	3,400
Dec 18, 2025	46.94	47.33	46.92	47.06	47.06	3,000
Dec 17, 2025	46.86	46.87	46.30	46.30	46.30	3,600
Dec 16, 2025	47.17	47.42	47.05	47.42	47.42	800
Dec 15, 2025	47.67	47.67	47.38	47.38	47.38	900
Dec 12, 2025	48.74	48.76	48.16	48.37	48.37	2,000
Dec 11, 2025	49.46	49.65	49.45	49.45	49.45	1,000
Dec 10, 2025	49.25	50.00	49.25	49.93	49.93	2,900
Dec 9, 2025	49.81	49.81	49.46	49.46	49.46	900
Dec 8, 2025	48.44	50.47	48.44	49.63	49.63	1,800
Dec 5, 2025	48.23	48.23	47.75	47.75	47.75	2,200
Dec 4, 2025	47.44	47.72	47.44	47.63	47.63	2,300
Dec 3, 2025	47.89	48.02	47.87	48.02	48.02	1,600
Dec 2, 2025	48.35	48.35	47.66	47.66	47.66	5,000
Dec 1, 2025	46.60	46.98	46.60	46.71	46.71	900
Nov 28, 2025	47.16	47.17	47.06	47.06	47.06	600
Nov 26, 2025	47.27	47.27	46.72	46.75	46.75	1,800
Nov 25, 2025	46.26	47.13	46.00	47.13	47.13	7,700
Nov 24, 2025	46.00	46.82	46.00	46.81	46.81	1,700
Nov 21, 2025	46.07	46.20	44.80	45.73	45.73	4,200
Nov 20, 2025	47.88	47.88	46.15	46.15	46.15	2,000
Nov 19, 2025	47.58	47.80	47.38	47.69	47.69	2,500
Nov 18, 2025	47.52	47.80	47.09	47.54	47.54	3,200
Nov 17, 2025	49.12	49.12	48.27	48.27	48.27	5,900
Nov 14, 2025	48.92	49.77	48.92	49.26	49.26	3,400
Nov 13, 2025	50.45	50.53	49.19	49.45	49.45	4,200
Nov 12, 2025	51.71	51.71	51.12	51.21	51.21	2,100
Nov 11, 2025	51.50	51.67	51.50	51.60	51.60	1,800
Nov 10, 2025	51.35	51.99	51.35	51.91	51.91	4,400
Nov 7, 2025	48.70	50.21	48.54	50.21	50.21	4,600
Nov 6, 2025	50.77	50.77	49.51	50.12	50.12	2,500
Nov 5, 2025	50.24	50.50	50.16	50.21	50.21	4,600
Nov 4, 2025	51.11	51.11	50.41	50.51	50.51	3,800
Nov 3, 2025	52.64	52.88	51.79	52.22	52.22	5,600
Oct 31, 2025	51.51	52.05	51.29	52.05	52.05	1,500

Mobilize your Website

View Site in Mobile | Classic

Share by: