MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LRNZ — TrueShares Technology, AI & Deep Learning ETF
Cboe BZXTrueShares Technology, AI & Deep Learning ETF
$71.21
+0.97(+1.39%)
- O
- 70.41
- H
- 71.26
- L
- 70.28
- V
- 24.7K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$71.21
Period Return+107.68%
Period High$71.26
Period Low$34.29
Avg Daily Volume4.0K
Total Trading Days365
LRNZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $70.41 | $71.26 | $70.28 | $71.21 | +$0.97 | +1.39% | 24,695 | $71.16 | $70.28 $71.26 |
| Oct 2, 2026 | $70.32 | $70.47 | $70.16 | $70.24 | +$0.68 | +0.98% | 2,053 | $70.26 | $70.16 $70.47 |
| Oct 1, 2026 | $69.29 | $69.58 | $69.29 | $69.56 | +$0.33 | +0.48% | 779 | $69.64 | $69.29 $69.58 |
| Sep 30, 2026 | $69.29 | $69.78 | $69.22 | $69.22 | +$0.35 | +0.51% | 4,989 | $69.58 | $69.22 $69.78 |
| Sep 29, 2026 | $69.04 | $69.04 | $68.63 | $68.87 | +$0.34 | +0.50% | 987 | $68.74 | $68.63 $69.04 |
| Sep 28, 2026 | $67.41 | $68.87 | $67.41 | $68.53 | $-0.86 | -1.24% | 2,706 | $68.36 | $67.41 $68.87 |
| Sep 25, 2026 | $69.61 | $69.61 | $69.38 | $69.38 | $-0.12 | -0.17% | 1,219 | $69.68 | $69.38 $69.61 |
| Sep 24, 2026 | $68.86 | $69.67 | $68.78 | $69.51 | +$0.04 | +0.05% | 4,611 | $69.11 | $68.78 $69.67 |
| Sep 23, 2026 | $69.47 | $69.47 | $69.47 | $69.47 | $-0.15 | -0.22% | 940 | $69.45 | $69.47 $69.47 |
| Sep 22, 2026 | $68.17 | $69.76 | $68.17 | $69.62 | +$1.70 | +2.50% | 5,461 | $69.27 | $68.17 $69.76 |
| Sep 21, 2026 | $66.25 | $67.92 | $66.25 | $67.92 | +$2.43 | +3.71% | 7,015 | $67.26 | $66.25 $67.92 |
| Sep 18, 2026 | $65.40 | $65.49 | $65.06 | $65.49 | $-0.02 | -0.04% | 1,743 | $65.23 | $65.06 $65.49 |
| Sep 17, 2026 | $65.11 | $65.52 | $64.94 | $65.52 | +$2.87 | +4.58% | 1,619 | $65.18 | $64.94 $65.52 |
| Sep 16, 2026 | $63.05 | $63.52 | $62.51 | $62.65 | $-0.09 | -0.15% | 1,852 | $62.75 | $62.51 $63.52 |
| Sep 15, 2026 | $62.88 | $62.88 | $62.74 | $62.74 | +$0.31 | +0.50% | 1,707 | $62.83 | $62.74 $62.88 |
| Sep 14, 2026 | $62.43 | $62.43 | $62.43 | $62.43 | +$1.07 | +1.74% | 808 | $62.01 | $62.43 $62.43 |
| Sep 11, 2026 | $61.56 | $61.56 | $61.36 | $61.36 | +$0.12 | +0.19% | 1,551 | $61.50 | $61.36 $61.56 |
| Sep 10, 2026 | $61.57 | $61.57 | $61.24 | $61.24 | $-0.92 | -1.48% | 1,410 | $61.53 | $61.24 $61.57 |
| Sep 9, 2026 | $62.29 | $62.29 | $62.15 | $62.16 | +$0.69 | +1.12% | 911 | $62.21 | $62.15 $62.29 |
| Sep 8, 2026 | $62.00 | $62.00 | $61.47 | $61.47 | $-0.35 | -0.57% | 1,137 | $61.79 | $61.47 $62.00 |
| Sep 4, 2026 | $61.90 | $62.03 | $61.42 | $61.82 | +$0.57 | +0.93% | 1,886 | $61.68 | $61.42 $62.03 |
| Sep 3, 2026 | $60.65 | $61.25 | $60.60 | $61.25 | +$1.19 | +1.99% | 1,205 | $60.87 | $60.60 $61.25 |
| Sep 2, 2026 | $60.45 | $60.45 | $59.71 | $60.06 | $-1.32 | -2.15% | 1,762 | $59.88 | $59.71 $60.45 |
| Sep 1, 2026 | $61.36 | $61.51 | $61.22 | $61.38 | $-1.66 | -2.63% | 3,784 | $61.45 | $61.22 $61.51 |
| Aug 31, 2026 | $62.54 | $63.04 | $62.54 | $63.04 | +$0.57 | +0.91% | 823 | $62.75 | $62.54 $63.04 |
| Aug 28, 2026 | $63.64 | $63.64 | $62.44 | $62.47 | $-1.61 | -2.52% | 1,416 | $63.06 | $62.44 $63.64 |
| Aug 27, 2026 | $63.98 | $64.16 | $63.49 | $64.09 | +$2.61 | +4.25% | 3,920 | $64.00 | $63.49 $64.16 |
| Aug 26, 2026 | $61.63 | $61.63 | $61.47 | $61.47 | +$0.33 | +0.54% | 1,678 | $61.60 | $61.47 $61.63 |
| Aug 25, 2026 | $61.19 | $61.19 | $60.86 | $61.15 | +$0.23 | +0.37% | 812 | $61.05 | $60.86 $61.19 |
| Aug 24, 2026 | $61.08 | $61.28 | $60.87 | $60.92 | $-1.75 | -2.79% | 4,202 | $61.01 | $60.87 $61.28 |