TrueShares Technology, AI and Deep Learning ETF (LRNZ)

LRNZ
🏛️ 美国 →
45.09
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 47.50 47.57 47.11 47.11 0.1M
2021-12-30 47.04 48.10 47.04 47.53 0.1M
2021-12-29 47.32 47.32 46.59 46.99 0.0M
2021-12-28 48.64 48.64 47.33 47.35 0.0M
2021-12-27 47.91 48.51 47.86 48.39 0.0M
2021-12-23 47.50 47.96 47.04 47.85 0.0M
2021-12-22 47.14 47.67 47.14 47.54 0.0M
2021-12-21 45.93 47.24 45.31 47.24 0.0M
2021-12-20 44.73 45.58 44.73 45.38 0.0M
2021-12-17 43.93 45.79 43.93 45.79 0.0M
2021-12-16 47.00 47.00 44.54 44.72 0.0M
2021-12-15 44.69 46.69 44.36 46.69 0.0M
2021-12-14 44.85 45.26 44.22 45.11 0.1M
2021-12-13 46.95 46.95 46.13 46.13 0.0M
2021-12-10 48.12 48.12 46.82 46.82 0.0M
2021-12-09 49.06 49.17 47.25 47.25 0.0M
2021-12-08 47.65 49.21 47.65 49.04 0.0M
2021-12-07 47.37 47.97 47.32 47.97 0.0M
2021-12-06 45.33 45.35 44.24 45.35 0.0M
2021-12-03 47.98 47.98 44.71 46.07 0.0M
2021-12-02 47.08 48.15 47.08 47.84 0.0M
2021-12-01 50.00 50.05 47.00 47.08 0.0M
2021-11-30 51.39 51.74 50.15 50.38 0.0M
2021-11-29 51.50 51.50 51.15 51.43 0.0M
2021-11-26 51.28 51.28 50.64 50.64 0.0M
2021-11-24 49.67 51.17 49.14 51.17 0.0M
2021-11-23 51.21 51.61 49.72 50.31 0.0M
2021-11-22 54.30 54.30 51.75 51.75 0.0M
2021-11-19 55.11 55.28 54.27 54.31 0.0M
2021-11-18 55.21 55.49 54.75 54.78 0.0M
2021-11-17 55.00 55.00 54.35 54.69 0.0M
2021-11-16 53.74 54.97 53.74 54.95 0.0M
2021-11-15 55.03 55.03 53.50 53.89 0.0M
2021-11-12 54.48 54.82 54.46 54.79 0.0M
2021-11-11 53.70 54.08 53.70 53.73 0.0M
2021-11-10 54.04 54.82 52.80 53.04 0.0M
2021-11-09 54.68 55.25 54.00 55.13 0.1M
2021-11-08 52.45 53.72 52.45 53.60 0.0M
2021-11-05 53.24 53.24 52.01 52.28 0.0M
2021-11-04 51.57 52.56 51.57 52.56 0.0M
2021-11-03 50.62 51.17 50.62 51.17 0.0M
2021-11-02 50.83 50.83 50.49 50.76 0.0M
2021-11-01 50.64 50.99 50.60 50.99 0.0M
2021-10-29 50.26 50.78 50.26 50.78 0.0M
2021-10-28 50.12 50.27 50.05 50.27 0.0M
2021-10-27 51.30 51.30 49.92 49.92 0.0M
2021-10-26 51.07 51.49 50.82 50.88 0.0M
2021-10-25 50.50 50.93 49.88 50.65 0.0M
2021-10-22 50.26 50.47 49.99 50.13 0.0M
2021-10-21 50.15 50.61 50.15 50.42 0.0M
2021-10-20 49.58 49.61 49.55 49.61 0.0M
2021-10-19 50.00 50.00 49.83 49.83 0.0M
2021-10-18 49.14 49.46 49.14 49.46 0.0M
2021-10-15 48.80 48.91 48.77 48.82 0.0M
2021-10-14 48.22 49.13 48.22 48.92 0.0M
2021-10-13 47.68 47.77 47.68 47.77 0.0M
2021-10-12 45.43 46.08 45.33 45.87 0.0M
2021-10-11 44.68 45.44 44.68 44.91 0.0M
2021-10-08 45.96 45.96 45.06 45.06 0.0M
2021-10-07 45.70 46.44 45.70 45.84 0.0M
2021-10-06 45.17 45.22 44.97 45.22 0.0M
2021-10-05 44.65 44.81 44.64 44.81 0.0M
2021-10-04 44.54 44.66 43.76 44.10 0.0M
2021-10-01 45.00 45.78 45.00 45.78 0.0M
2021-09-30 45.96 45.96 45.71 45.85 0.0M
2021-09-29 45.93 45.93 45.43 45.43 0.0M
2021-09-28 46.93 46.93 46.02 46.06 0.0M
2021-09-27 48.77 48.77 47.99 48.27 0.0M
2021-09-24 48.86 49.26 48.69 49.26 0.0M
2021-09-23 49.43 49.49 49.18 49.47 0.0M
2021-09-22 48.64 49.19 48.63 49.19 0.0M
2021-09-21 48.48 48.70 48.06 48.51 0.0M
2021-09-20 47.79 48.55 47.72 47.97 0.0M
2021-09-17 49.51 49.51 48.79 49.45 0.0M
2021-09-16 48.51 49.43 48.51 49.43 0.0M
2021-09-15 48.27 48.82 48.11 48.82 0.0M
2021-09-14 48.45 48.93 48.45 48.60 0.0M
2021-09-13 49.10 49.10 47.60 48.32 0.0M
2021-09-10 50.08 50.08 49.06 49.06 0.0M
2021-09-09 50.00 50.08 49.75 49.75 0.0M
2021-09-08 50.52 50.52 49.46 49.71 0.0M
2021-09-07 51.16 51.16 50.72 50.72 0.0M
2021-09-03 49.88 50.92 49.88 50.91 0.0M
2021-09-02 49.86 50.21 49.86 50.12 0.0M
2021-09-01 49.92 49.94 49.62 49.62 0.0M
2021-08-31 49.08 49.37 49.08 49.28 0.0M
2021-08-30 49.27 49.55 49.27 49.49 0.0M
2021-08-27 48.80 49.01 48.80 48.89 0.0M
2021-08-26 48.50 48.68 47.84 47.84 0.0M
2021-08-25 47.95 48.12 47.95 48.05 0.0M
2021-08-24 47.32 47.51 47.32 47.51 0.0M
2021-08-23 45.36 46.41 45.36 46.38 0.0M
2021-08-20 44.75 45.12 44.75 45.10 0.0M
2021-08-19 44.31 44.66 44.31 44.44 0.0M
2021-08-18 44.79 44.91 44.56 44.56 0.0M
2021-08-17 44.64 44.64 44.06 44.47 0.0M
2021-08-16 45.91 45.91 44.62 44.94 0.0M
2021-08-13 45.69 46.16 45.69 46.11 0.0M
2021-08-12 45.20 45.76 45.20 45.75 0.0M
2021-08-11 45.10 45.40 44.75 45.04 0.0M
2021-08-10 46.47 46.47 45.35 45.39 0.0M
2021-08-09 46.01 46.69 45.95 46.60 0.0M
2021-08-06 46.68 46.75 46.12 46.12 0.0M
2021-08-05 46.42 47.15 46.42 47.15 0.0M
2021-08-04 45.70 46.11 45.70 46.11 0.0M
2021-08-03 45.52 45.77 44.94 45.28 0.0M
2021-08-02 45.44 45.88 44.72 45.52 0.0M
2021-07-30 45.17 45.86 45.17 45.26 0.0M
2021-07-29 46.00 46.21 45.89 45.89 0.0M
2021-07-28 45.03 46.00 45.03 45.97 0.0M
2021-07-27 45.65 45.65 44.31 44.77 0.0M
2021-07-26 46.19 46.19 45.66 45.68 0.0M
2021-07-23 46.33 46.50 46.01 46.42 0.0M
2021-07-22 46.13 46.13 46.03 46.03 0.0M
2021-07-21 45.22 45.45 45.22 45.45 0.0M
2021-07-20 44.22 45.04 44.22 44.89 0.0M
2021-07-19 42.92 44.09 42.84 43.93 0.0M
2021-07-16 43.46 43.95 43.46 43.62 0.0M
2021-07-15 43.93 44.00 42.92 43.29 0.0M
2021-07-14 45.89 45.89 44.31 44.31 0.0M
2021-07-13 46.37 46.37 45.56 45.58 0.0M
2021-07-12 46.52 46.52 46.01 46.12 0.0M
2021-07-09 46.04 46.44 45.71 46.44 0.0M
2021-07-08 45.01 46.07 44.77 46.04 0.0M
2021-07-07 47.00 47.00 45.79 46.31 0.0M
2021-07-06 45.97 46.66 45.97 46.66 0.0M
2021-07-02 45.50 45.80 45.50 45.76 0.0M
2021-07-01 45.46 45.54 45.18 45.46 0.0M
2021-06-30 46.52 46.52 45.75 45.75 0.0M
2021-06-29 46.55 46.55 46.31 46.52 0.0M
2021-06-28 45.91 46.55 45.91 46.33 0.0M
2021-06-25 45.40 45.58 45.40 45.58 0.0M
2021-06-24 46.11 46.15 45.50 45.78 0.0M
2021-06-23 45.32 45.59 45.30 45.59 0.0M
2021-06-22 45.02 45.38 44.84 45.32 0.0M
2021-06-21 43.88 44.49 43.50 44.32 0.0M
2021-06-18 44.35 44.84 44.27 44.66 0.0M
2021-06-17 43.98 44.58 43.98 44.53 0.0M
2021-06-16 43.43 43.43 42.83 43.03 0.0M
2021-06-15 43.36 43.42 42.87 42.88 0.0M
2021-06-14 43.42 43.77 43.32 43.58 0.0M
2021-06-11 42.83 43.40 42.83 43.40 0.0M
2021-06-10 41.70 42.83 41.63 42.83 0.0M
2021-06-09 42.03 42.22 41.64 41.64 0.0M
2021-06-08 42.20 42.20 41.75 41.88 0.0M
2021-06-07 41.21 41.87 41.21 41.77 0.0M
2021-06-04 41.23 41.63 41.19 41.22 0.0M
2021-06-03 41.00 41.35 40.96 40.96 0.0M
2021-06-02 41.92 42.05 41.89 42.01 0.0M
2021-06-01 41.90 41.93 41.38 41.88 0.0M
2021-05-28 42.34 42.61 41.83 41.83 0.0M
2021-05-27 41.84 41.99 40.97 41.99 0.0M
2021-05-26 41.94 42.55 41.94 42.23 0.0M
2021-05-25 41.72 41.72 41.29 41.39 0.0M
2021-05-24 40.65 41.59 40.65 41.45 0.0M
2021-05-21 40.41 40.81 40.22 40.43 0.0M
2021-05-20 38.69 40.12 38.69 39.91 0.0M
2021-05-19 37.60 38.70 37.60 38.70 0.0M
2021-05-18 38.12 39.00 38.12 38.66 0.0M
2021-05-17 37.94 38.12 37.57 38.12 0.0M
2021-05-14 37.51 38.05 37.51 38.05 0.0M
2021-05-13 37.87 38.49 36.13 36.79 0.0M
2021-05-12 37.50 37.76 37.48 37.67 0.0M
2021-05-11 36.66 38.87 36.50 38.84 0.0M
2021-05-10 38.96 38.96 37.70 37.70 0.0M
2021-05-07 39.37 40.03 39.19 39.19 0.0M
2021-05-06 39.00 39.00 38.00 38.65 0.0M
2021-05-05 41.05 41.05 39.66 39.91 0.0M
2021-05-04 41.00 41.00 39.50 40.46 0.0M
2021-05-03 43.06 43.06 41.53 41.58 0.0M
2021-04-30 43.25 43.88 42.83 42.90 0.0M
2021-04-29 44.90 44.90 43.25 43.74 0.0M
2021-04-28 45.15 45.18 44.97 44.97 0.0M
2021-04-27 45.90 45.90 45.03 45.05 0.0M
2021-04-26 44.19 45.67 44.19 45.67 0.0M
2021-04-23 43.84 44.19 43.74 44.07 0.0M
2021-04-22 43.11 44.25 43.11 43.34 0.0M
2021-04-21 41.60 42.85 41.60 42.85 0.0M
2021-04-20 42.88 42.88 41.88 41.99 0.0M
2021-04-19 43.08 43.13 42.72 42.82 0.0M
2021-04-16 43.71 44.11 43.71 44.04 0.0M
2021-04-15 44.27 44.88 44.27 44.69 0.0M
2021-04-14 44.10 44.30 43.54 43.54 0.0M
2021-04-13 42.79 44.23 42.79 44.14 0.0M
2021-04-12 41.85 42.84 41.85 42.60 0.0M
2021-04-09 42.55 42.55 42.30 42.42 0.0M
2021-04-08 42.68 42.68 42.62 42.68 0.0M
2021-04-07 42.15 42.16 41.82 41.83 0.0M
2021-04-06 41.83 42.66 41.79 42.33 0.0M
2021-04-05 42.09 42.09 41.27 41.58 0.0M
2021-04-01 41.94 42.17 41.35 41.47 0.0M
2021-03-31 39.48 40.87 39.48 40.59 0.0M
2021-03-30 38.24 38.66 37.79 38.66 0.0M
2021-03-29 38.30 38.59 38.10 38.35 0.0M
2021-03-26 39.37 39.43 38.00 38.99 0.0M
2021-03-25 38.47 39.05 38.08 38.96 0.0M
2021-03-24 41.29 41.29 39.10 39.10 0.0M
2021-03-23 41.79 41.79 40.85 40.85 0.0M
2021-03-22 41.53 42.12 41.53 41.78 0.0M
2021-03-19 40.70 41.40 40.70 41.09 0.0M
2021-03-18 42.65 42.65 40.63 40.63 0.0M
2021-03-17 42.67 43.54 42.32 43.32 0.0M
2021-03-16 44.05 44.05 43.00 43.18 0.0M
2021-03-15 42.90 43.29 42.87 43.29 0.0M
2021-03-12 42.86 42.86 42.33 42.80 0.0M
2021-03-11 42.46 43.69 42.46 43.57 0.0M
2021-03-10 42.35 42.35 41.15 41.19 0.0M
2021-03-09 39.96 41.53 39.96 41.22 0.0M
2021-03-08 40.41 41.01 38.50 38.50 0.0M
2021-03-05 41.80 41.80 37.78 40.48 0.0M
2021-03-04 42.98 43.46 40.51 41.17 0.0M
2021-03-03 46.51 46.51 43.80 44.03 0.0M
2021-03-02 48.32 48.32 46.55 46.58 0.0M
2021-03-01 47.37 47.99 47.20 47.99 0.0M
2021-02-26 46.80 47.32 45.50 46.69 0.0M
2021-02-25 48.47 48.79 46.00 46.33 0.0M
2021-02-24 48.67 49.64 48.05 49.36 0.0M
2021-02-23 48.33 48.90 46.13 48.90 0.0M
2021-02-22 51.50 51.53 49.59 49.77 0.0M
2021-02-19 51.47 52.28 51.46 51.76 0.0M
2021-02-18 51.17 51.69 50.85 51.43 0.0M
2021-02-17 52.13 52.13 50.75 51.55 0.0M
2021-02-16 53.82 53.82 52.28 52.63 0.0M
2021-02-12 52.82 53.30 52.59 53.22 0.0M
2021-02-11 52.69 53.07 52.69 52.75 0.0M
2021-02-10 52.98 52.98 51.97 52.45 0.0M
2021-02-09 51.74 52.54 51.74 52.25 0.0M
2021-02-08 51.57 52.40 51.24 51.47 0.0M
2021-02-05 51.30 51.35 51.11 51.30 0.0M
2021-02-04 50.72 51.36 50.72 51.36 0.0M
2021-02-03 51.31 51.31 50.50 50.70 0.0M
2021-02-02 50.53 50.98 50.05 50.88 0.0M
2021-02-01 48.82 49.59 48.68 49.44 0.0M
2021-01-29 49.20 49.31 47.54 48.82 0.0M
2021-01-28 48.24 49.82 48.24 49.33 0.0M
2021-01-27 48.47 49.12 47.09 47.85 0.0M
2021-01-26 50.98 50.98 49.13 49.13 0.0M
2021-01-25 51.86 52.31 50.41 50.68 0.0M
2021-01-22 50.69 51.20 50.69 51.17 0.0M
2021-01-21 51.05 51.05 50.32 50.71 0.0M
2021-01-20 50.23 51.00 50.23 50.67 0.0M
2021-01-19 49.38 49.78 49.10 49.78 0.0M
2021-01-15 49.48 50.00 48.95 49.04 0.0M
2021-01-14 49.45 49.68 49.19 49.32 0.0M
2021-01-13 49.60 49.60 49.18 49.18 0.0M
2021-01-12 49.00 49.40 48.87 49.25 0.0M
2021-01-11 48.17 49.32 48.06 48.66 0.0M
2021-01-08 48.20 49.13 47.95 48.54 0.0M
2021-01-07 46.24 47.72 46.24 47.72 0.0M
2021-01-06 46.18 46.49 45.70 45.76 0.0M
2021-01-05 46.06 46.82 46.06 46.82 0.0M
2021-01-04 47.79 47.79 45.50 46.14 0.0M