Stockscreener 앱 받기
47.12
1.79%
0.8282
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $47.33 | $46.93 | $0.4028 | 2,362.0 | +1.78% |
| 2025-12-17 | $46.87 | $46.30 | $0.5745 | 3,619.0 | -2.38% |
| 2025-12-16 | $47.42 | $47.05 | $0.3726 | 826.0 | +0.08% |
| 2025-12-15 | $47.67 | $47.39 | $0.2846 | 921.0 | -2.03% |
| 2025-12-12 | $48.76 | $48.16 | $0.60 | 1,988.0 | -2.18% |
| 2025-12-11 | $49.65 | $49.45 | $0.2021 | 1,028.0 | -0.96% |
| 2025-12-10 | $50.00 | $49.25 | $0.75 | 2,907.0 | +0.94% |
| 2025-12-09 | $49.81 | $49.46 | $0.3458 | 879.0 | -0.34% |
| 2025-12-08 | $50.47 | $48.44 | $2.03 | 1,834.0 | +3.95% |
| 2025-12-05 | $48.23 | $47.75 | $0.4747 | 2,213.0 | +0.26% |
| 2025-12-04 | $47.72 | $47.44 | $0.28 | 2,260.0 | -0.81% |
| 2025-12-03 | $48.02 | $47.87 | $0.1481 | 1,637.0 | +0.75% |
| 2025-12-02 | $48.35 | $47.66 | $0.6912 | 4,986.0 | +2.04% |
| 2025-12-01 | $46.98 | $46.60 | $0.375 | 904.0 | -0.76% |
| 2025-11-28 | $47.17 | $47.07 | $0.1065 | 626.0 | +0.67% |
| 2025-11-26 | $47.27 | $46.72 | $0.5476 | 1,809.0 | -0.80% |
| 2025-11-25 | $47.13 | $46.00 | $1.13 | 7,744.0 | +0.70% |
| 2025-11-24 | $46.82 | $46.00 | $0.82 | 1,660.0 | +2.35% |
| 2025-11-21 | $46.20 | $44.80 | $1.40 | 4,243.0 | -0.91% |
| 2025-11-20 | $47.88 | $46.15 | $1.73 | 1,988.0 | -3.23% |
| 2025-11-19 | $47.80 | $47.38 | $0.42 | 2,467.0 | +0.32% |
| 2025-11-18 | $47.80 | $47.09 | $0.71 | 3,234.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $50.47 | $46.30 | $4.17 | 28,364.0 | +0.12% |
| 2025-11 | $52.88 | $44.80 | $8.08 | 66,675.0 | -9.57% |
| 2025-10 | $52.05 | $45.50 | $6.55 | 67,742.0 | +14.37% |
| 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% |
0.16%
자본화:
|
볼륨(24시간):