Stockscreener 앱 받기
47.20
3.98%
-1.9588
Trueshares Technology Ai Deep Learning Etf 주식 (LRNZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $49.48 | $47.20 | $2.28 | 2,930.0 | -3.98% |
| 2025-10-09 | $49.25 | $48.97 | $0.2795 | 3,032.0 | +0.20% |
| 2025-10-08 | $49.05 | $48.05 | $1.00 | 2,623.0 | +4.05% |
| 2025-10-07 | $48.00 | $46.70 | $1.30 | 4,204.0 | -1.30% |
| 2025-10-06 | $48.36 | $47.58 | $0.7834 | 1,748.0 | +2.22% |
| 2025-10-03 | $47.11 | $46.70 | $0.4134 | 1,502.0 | -0.80% |
| 2025-10-02 | $47.10 | $46.69 | $0.4125 | 2,095.0 | +1.45% |
| 2025-10-01 | $46.43 | $45.50 | $0.9261 | 2,988.0 | +2.02% |
| 2025-09-30 | $45.51 | $44.95 | $0.5573 | 3,006.0 | -0.06% |
| 2025-09-29 | $45.53 | $45.39 | $0.1443 | 1,986.0 | +0.99% |
| 2025-09-26 | $45.09 | $44.73 | $0.3575 | 948.0 | +0.39% |
| 2025-09-25 | $45.03 | $43.99 | $1.04 | 5,843.0 | -0.27% |
| 2025-09-24 | $45.47 | $45.03 | $0.4337 | 2,128.0 | -1.35% |
| 2025-09-23 | $46.07 | $45.64 | $0.4296 | 3,815.0 | -1.45% |
| 2025-09-22 | $46.49 | $46.05 | $0.442 | 3,597.0 | -0.03% |
| 2025-09-19 | $46.34 | $45.90 | $0.44 | 2,349.0 | +0.77% |
| 2025-09-18 | $46.00 | $44.93 | $1.07 | 16,601.0 | +3.25% |
| 2025-09-17 | $44.80 | $44.40 | $0.40 | 1,222.0 | -0.83% |
| 2025-09-16 | $45.15 | $44.90 | $0.2483 | 1,539.0 | -1.05% |
| 2025-09-15 | $45.67 | $44.82 | $0.8544 | 7,753.0 | +1.25% |
| 2025-09-12 | $45.05 | $44.82 | $0.23 | 5,782.0 | -0.91% |
| 2025-09-11 | $45.49 | $45.23 | $0.2641 | 1,819.0 | +0.62% |
Trueshares Technology Ai Deep Learning Etf 주식 (LRNZ) 연도별 가격 이력
이 심층 분석에서는 Trueshares Technology Ai Deep Learning Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LRNZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trueshares Technology Ai Deep Learning Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trueshares Technology Ai Deep Learning Etf 주식 (LRNZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $49.48 | $45.50 | $3.98 | 24,052.0 | +3.71% |
| 2025-09 | $46.49 | $42.75 | $3.74 | 81,128.0 | +2.86% |
| 2025-08 | $45.36 | $40.50 | $4.86 | 67,251.0 | -0.40% |
| 2025-07 | $45.99 | $42.92 | $3.07 | 98,973.0 | -0.68% |
| 2025-06 | $44.76 | $40.88 | $3.88 | 108,026.0 | +8.94% |
| 2025-05 | $41.63 | $37.20 | $4.43 | 152,164.0 | +10.76% |
| 2025-04 | $37.21 | $28.58 | $8.63 | 126,452.0 | +7.79% |
| 2025-03 | $40.94 | $33.30 | $7.64 | 273,541.0 | -15.21% |
| 2025-02 | $45.04 | $39.28 | $5.76 | 90,684.0 | -4.15% |
| 2025-01 | $43.37 | $38.34 | $5.03 | 74,384.0 | +8.57% |
Trueshares Technology Ai Deep Learning Etf 주식 (LRNZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.48 | $39.17 | $5.31 | 89,982.0 | -7.09% |
| 2024-11 | $43.60 | $38.00 | $5.60 | 79,200.0 | +11.12% |
| 2024-10 | $40.29 | $36.49 | $3.80 | 53,597.0 | +1.33% |
| 2024-09 | $38.50 | $34.69 | $3.81 | 166,599.0 | +1.10% |
| 2024-08 | $38.76 | $31.59 | $7.17 | 207,596.0 | +0.98% |
| 2024-07 | $41.10 | $35.37 | $5.73 | 205,436.0 | -6.68% |
| 2024-06 | $39.87 | $36.41 | $3.46 | 192,956.0 | +9.56% |
| 2024-05 | $39.21 | $35.46 | $3.75 | 183,171.0 | -0.84% |
| 2024-04 | $39.23 | $34.44 | $4.79 | 211,312.0 | -6.96% |
| 2024-03 | $41.48 | $37.61 | $3.87 | 256,780.0 | -3.24% |
| 2024-02 | $41.73 | $37.53 | $4.20 | 348,957.0 | +7.41% |
| 2024-01 | $39.29 | $35.26 | $4.03 | 289,443.0 | -1.57% |
Trueshares Technology Ai Deep Learning Etf 주식 (LRNZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.90 | $33.60 | $5.30 | 283,090.0 | +15.67% |
| 2023-11 | $33.41 | $27.66 | $5.75 | 143,422.0 | +19.00% |
| 2023-10 | $30.61 | $27.11 | $3.50 | 184,461.0 | -6.78% |
| 2023-09 | $32.12 | $28.73 | $3.39 | 141,267.0 | -3.81% |
| 2023-08 | $33.48 | $28.17 | $5.31 | 342,292.0 | -7.66% |
| 2023-07 | $34.60 | $30.98 | $3.62 | 361,219.0 | +4.97% |
| 2023-06 | $33.64 | $30.00 | $3.64 | 952,523.0 | +3.27% |
| 2023-05 | $31.17 | $24.37 | $6.80 | 364,372.0 | +22.54% |
| 2023-04 | $27.67 | $25.04 | $2.63 | 57,450.0 | -8.98% |
| 2023-03 | $27.73 | $25.60 | $2.13 | 42,544.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):