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
2025-09-26 44.73 45.09 44.73 45.09 0.0M
2025-09-25 44.50 45.03 43.99 44.91 0.0M
2025-09-24 45.47 45.47 45.03 45.03 0.0M
2025-09-23 45.91 46.07 45.64 45.65 0.0M
2025-09-22 46.05 46.49 46.05 46.32 0.0M
2025-09-19 46.13 46.34 45.90 46.34 0.0M
2025-09-18 44.93 46.00 44.93 45.98 0.0M
2025-09-17 44.80 44.80 44.40 44.53 0.0M
2025-09-16 45.15 45.15 44.90 44.90 0.0M
2025-09-15 44.82 45.67 44.82 45.38 0.0M
2025-09-12 45.03 45.05 44.82 44.82 0.0M
2025-09-11 45.49 45.49 45.23 45.23 0.0M
2025-09-10 45.23 45.64 44.95 44.95 0.0M
2025-09-09 44.38 44.80 44.36 44.80 0.0M
2025-09-08 44.36 44.70 44.36 44.63 0.0M
2025-09-05 43.94 44.17 43.67 44.17 0.0M
2025-09-04 42.86 43.54 42.75 43.54 0.0M
2025-09-03 43.37 43.54 43.37 43.54 0.0M
2025-09-02 43.45 43.75 43.18 43.75 0.0M
2025-08-29 44.22 44.34 44.12 44.24 0.0M
2025-08-28 44.93 45.36 44.92 45.14 0.0M
2025-08-27 42.83 43.54 42.83 43.54 0.0M
2025-08-26 41.78 41.95 41.76 41.95 0.0M
2025-08-25 42.07 42.07 41.80 41.80 0.0M
2025-08-22 41.26 42.20 41.26 42.20 0.0M
2025-08-21 41.14 41.44 41.14 41.31 0.0M
2025-08-20 41.34 41.38 40.50 41.38 0.0M
2025-08-19 42.61 42.61 41.53 41.54 0.0M
2025-08-18 42.37 42.72 42.34 42.72 0.0M
2025-08-15 41.96 42.58 41.90 42.49 0.0M
2025-08-14 41.91 41.91 41.75 41.80 0.0M
2025-08-13 42.31 42.31 42.08 42.28 0.0M
2025-08-12 41.70 42.09 41.70 42.09 0.0M
2025-08-11 41.60 42.09 41.50 41.57 0.0M
2025-08-08 42.42 42.42 41.67 41.68 0.0M
2025-08-07 43.65 43.65 41.78 42.35 0.0M
2025-08-06 43.17 43.58 42.95 43.58 0.0M
2025-08-05 43.57 43.60 42.85 42.92 0.0M
2025-08-04 43.41 43.74 43.39 43.62 0.0M
2025-08-01 43.40 44.22 42.69 43.66 0.0M
2025-07-31 44.80 45.26 44.37 44.42 0.0M
2025-07-30 44.92 45.49 44.92 45.15 0.0M
2025-07-29 45.78 45.78 45.00 45.13 0.0M
2025-07-28 45.81 45.99 45.64 45.78 0.0M
2025-07-25 45.52 45.61 45.46 45.46 0.0M
2025-07-24 44.63 44.94 44.63 44.90 0.0M
2025-07-23 44.21 44.50 44.21 44.41 0.0M
2025-07-22 44.45 44.45 44.24 44.24 0.0M
2025-07-21 44.78 45.39 44.78 44.84 0.0M
2025-07-18 44.17 44.63 44.12 44.54 0.0M
2025-07-17 44.00 44.35 44.00 44.10 0.0M
2025-07-16 43.89 43.94 43.22 43.94 0.0M
2025-07-15 43.98 43.98 43.59 43.70 0.0M
2025-07-14 42.92 43.74 42.92 43.47 0.0M
2025-07-11 43.48 43.75 43.25 43.27 0.0M
2025-07-10 43.94 43.94 43.75 43.75 0.0M
2025-07-09 44.67 45.09 44.67 44.90 0.0M
2025-07-08 44.51 44.51 44.24 44.48 0.0M
2025-07-07 44.79 44.79 44.36 44.56 0.0M
2025-07-03 44.36 44.93 44.36 44.88 0.0M
2025-07-02 43.66 44.03 43.55 43.84 0.0M
2025-07-01 44.57 44.69 43.40 43.65 0.0M
2025-06-30 44.59 44.76 44.48 44.73 0.0M
2025-06-27 44.71 44.71 44.23 44.54 0.0M
2025-06-26 44.29 44.29 44.17 44.25 0.0M
2025-06-25 44.14 44.30 43.80 43.84 0.0M
2025-06-24 43.27 43.79 43.27 43.74 0.0M
2025-06-23 42.21 42.95 42.21 42.95 0.0M
2025-06-20 42.97 42.97 42.49 42.49 0.0M
2025-06-18 42.80 42.95 42.57 42.89 0.0M
2025-06-17 42.23 42.85 42.23 42.75 0.0M
2025-06-16 42.24 42.66 42.24 42.50 0.0M
2025-06-13 41.89 42.46 41.89 41.99 0.0M
2025-06-12 42.73 43.08 42.58 42.58 0.0M
2025-06-11 43.06 43.46 42.84 42.99 0.0M
2025-06-10 42.81 42.93 42.62 42.93 0.0M
2025-06-09 43.12 43.12 42.86 42.86 0.0M
2025-06-06 42.61 43.11 42.61 42.85 0.0M
2025-06-05 42.61 43.27 42.46 42.63 0.0M
2025-06-04 42.21 42.40 42.19 42.21 0.0M
2025-06-03 41.83 42.19 41.83 42.18 0.0M
2025-06-02 41.01 41.67 40.88 41.65 0.0M
2025-05-30 40.52 41.06 40.34 41.06 0.0M
2025-05-29 41.16 41.22 40.72 40.95 0.0M
2025-05-28 41.59 41.59 41.16 41.16 0.0M
2025-05-27 41.20 41.63 41.20 41.48 0.0M
2025-05-23 39.77 40.57 39.77 40.57 0.0M
2025-05-22 40.13 40.91 40.13 40.69 0.0M
2025-05-21 40.42 40.90 39.73 39.91 0.0M
2025-05-20 40.50 40.67 40.43 40.67 0.0M
2025-05-19 40.08 40.83 40.08 40.83 0.0M
2025-05-16 40.78 40.89 40.76 40.89 0.0M
2025-05-15 40.04 40.53 39.83 40.39 0.0M
2025-05-14 40.75 40.87 40.37 40.67 0.0M
2025-05-13 40.23 40.60 40.23 40.34 0.0M
2025-05-12 39.11 39.59 38.89 39.58 0.0M
2025-05-09 38.17 38.30 37.69 37.72 0.0M
2025-05-08 38.13 38.26 37.97 37.97 0.0M
2025-05-07 37.29 37.65 37.26 37.55 0.0M
2025-05-06 37.23 37.43 37.20 37.40 0.0M
2025-05-05 37.59 38.14 37.59 37.87 0.0M
2025-05-02 37.92 38.16 37.67 37.80 0.0M
2025-05-01 37.37 37.85 37.24 37.24 0.0M
2025-04-30 36.43 37.07 36.43 37.07 0.0M
2025-04-29 36.66 37.21 36.66 37.03 0.0M
2025-04-28 36.88 36.88 36.17 36.67 0.0M
2025-04-25 36.01 36.72 36.00 36.69 0.0M
2025-04-24 34.52 36.13 34.52 36.13 0.0M
2025-04-23 35.07 35.07 34.29 34.29 0.0M
2025-04-22 32.68 33.17 32.68 33.03 0.0M
2025-04-21 33.03 33.03 32.22 32.48 0.0M
2025-04-17 33.83 33.88 33.32 33.52 0.0M
2025-04-16 33.92 33.92 33.18 33.65 0.0M
2025-04-15 34.30 34.45 34.29 34.38 0.0M
2025-04-14 34.28 34.50 33.64 33.97 0.0M
2025-04-11 32.97 33.73 32.76 33.71 0.0M
2025-04-10 33.01 33.16 32.00 32.83 0.0M
2025-04-09 30.45 34.71 30.45 34.51 0.0M
2025-04-08 32.24 32.25 29.99 30.13 0.0M
2025-04-07 28.58 31.91 28.58 30.55 0.0M
2025-04-04 31.10 31.37 29.89 30.46 0.0M
2025-04-03 33.57 33.57 32.58 32.60 0.0M
2025-04-02 33.93 35.51 33.93 35.30 0.0M
2025-04-01 34.47 34.71 34.37 34.71 0.0M
2025-03-31 34.06 34.39 33.30 34.39 0.0M
2025-03-28 35.96 35.96 34.78 35.06 0.0M
2025-03-27 36.03 36.60 35.95 36.16 0.0M
2025-03-26 37.87 37.87 36.74 36.78 0.0M
2025-03-25 37.99 38.28 37.98 38.04 0.0M
2025-03-24 37.26 37.91 37.26 37.89 0.0M
2025-03-21 35.91 36.62 35.91 36.54 0.0M
2025-03-20 36.89 36.89 36.51 36.57 0.0M
2025-03-19 36.90 36.90 36.73 36.73 0.0M
2025-03-18 36.38 36.38 35.74 36.02 0.0M
2025-03-17 36.30 36.57 36.17 36.57 0.0M
2025-03-14 35.55 36.05 35.55 36.05 0.0M
2025-03-13 35.01 35.11 34.84 34.84 0.0M
2025-03-12 36.37 36.46 35.85 36.01 0.0M
2025-03-11 34.03 35.48 34.03 35.16 0.0M
2025-03-10 35.23 35.23 33.76 34.04 0.0M
2025-03-07 36.83 37.06 34.97 36.25 0.1M
2025-03-06 38.02 38.53 37.14 37.14 0.0M
2025-03-05 38.81 39.39 38.43 39.39 0.0M
2025-03-04 38.25 39.39 37.71 39.08 0.0M
2025-03-03 40.94 40.94 38.92 39.05 0.0M
2025-02-28 39.57 40.56 39.57 40.56 0.0M
2025-02-27 40.93 40.94 39.52 39.52 0.0M
2025-02-26 40.92 40.94 40.45 40.56 0.0M
2025-02-25 40.66 40.66 39.28 39.98 0.0M
2025-02-24 41.04 41.25 40.91 40.91 0.0M
2025-02-21 43.05 43.05 41.88 41.94 0.0M
2025-02-20 42.78 43.39 42.73 43.39 0.0M
2025-02-19 44.56 44.66 44.38 44.38 0.0M
2025-02-18 45.00 45.04 44.79 45.04 0.0M
2025-02-14 44.69 44.76 44.60 44.67 0.0M
2025-02-13 44.15 44.87 44.15 44.87 0.0M
2025-02-12 43.75 44.41 43.64 44.30 0.0M
2025-02-11 43.99 44.44 43.89 44.19 0.0M
2025-02-10 44.26 44.72 44.26 44.45 0.0M
2025-02-07 43.88 44.17 43.74 43.75 0.0M
2025-02-06 43.50 43.50 43.20 43.39 0.0M
2025-02-05 42.51 43.38 42.51 43.38 0.0M
2025-02-04 42.38 42.78 42.38 42.78 0.0M
2025-02-03 41.02 42.20 40.96 41.90 0.0M
2025-01-31 43.10 43.17 42.32 42.32 0.0M
2025-01-30 42.35 42.44 41.83 42.44 0.0M
2025-01-29 42.69 42.72 42.32 42.58 0.0M
2025-01-28 42.40 43.37 42.40 43.36 0.0M
2025-01-27 40.14 41.47 40.14 41.07 0.0M
2025-01-24 42.02 42.31 41.66 41.78 0.0M
2025-01-23 41.48 41.75 41.46 41.75 0.0M
2025-01-22 41.05 41.70 41.05 41.66 0.0M
2025-01-21 40.29 40.79 40.29 40.76 0.0M
2025-01-17 39.86 40.08 39.86 39.92 0.0M
2025-01-16 39.86 39.86 39.50 39.64 0.0M
2025-01-15 39.79 39.79 39.52 39.64 0.0M
2025-01-14 39.10 39.10 38.60 38.70 0.0M
2025-01-13 38.49 38.74 38.34 38.74 0.0M
2025-01-10 39.25 39.35 38.98 39.20 0.0M
2025-01-08 39.53 39.90 39.47 39.90 0.0M
2025-01-07 40.00 40.40 39.91 39.91 0.0M
2025-01-06 41.09 41.14 40.94 40.96 0.0M
2025-01-03 40.20 40.60 40.11 40.60 0.0M
2025-01-02 39.57 39.70 39.25 39.62 0.0M