BATS
Datos históricos de TrueShares Technology, AI and Deep Learning ETF
TrueShares Technology, AI and Deep Learning ETF · LRNZ
$69.05
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:33:30 UTC
- Variación en el periodo
- +42.92%
- Máximo
- US$72.21
- 6 de octubre de 2026
- Mínimo
- US$37.89
- 30 de marzo de 2026
- Volumen medio diario
- 0 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 69.05 | 69.05 | 69.05 | 69.05 | +2.14% | 921.862 |
| 8 oct 2026 | 68.42 | 68.43 | 67.34 | 67.60 | −2.11% | 5,368.484 |
| 7 oct 2026 | 69.26 | 69.26 | 68.98 | 69.06 | −1.81% | 2,327.175 |
| 6 oct 2026 | 72.14 | 72.21 | 70.32 | 70.33 | −1.32% | 10,445.548 |
| 5 oct 2026 | 70.41 | 71.27 | 70.28 | 71.27 | +1.47% | 24,698.769 |
| 2 oct 2026 | 70.32 | 70.47 | 70.16 | 70.24 | +0.98% | 2,052.877 |
| 1 oct 2026 | 69.29 | 69.58 | 69.29 | 69.56 | +0.48% | 779.24 |
| 30 sep 2026 | 69.29 | 69.78 | 69.22 | 69.22 | +0.51% | 4,989.208 |
| 29 sep 2026 | 69.04 | 69.04 | 68.63 | 68.87 | +0.50% | 987.095 |
| 28 sep 2026 | 67.41 | 68.87 | 67.41 | 68.53 | −1.24% | 2,706.011 |
| 25 sep 2026 | 69.61 | 69.61 | 69.38 | 69.38 | −0.17% | 1,219.005 |
| 24 sep 2026 | 68.86 | 69.67 | 68.78 | 69.51 | +0.05% | 4,610.557 |
| 23 sep 2026 | 69.47 | 69.47 | 69.47 | 69.47 | −0.22% | 940.133 |
| 22 sep 2026 | 68.17 | 69.76 | 68.17 | 69.62 | +2.50% | 5,461.01 |
| 21 sep 2026 | 66.25 | 67.92 | 66.25 | 67.92 | +3.71% | 7,015.164 |
| 18 sep 2026 | 65.40 | 65.49 | 65.06 | 65.49 | −0.04% | 1,743.053 |
| 17 sep 2026 | 65.11 | 65.52 | 64.94 | 65.52 | +4.58% | 1,618.752 |
| 16 sep 2026 | 63.05 | 63.52 | 62.51 | 62.65 | −0.15% | 1,852.059 |
| 15 sep 2026 | 62.88 | 62.88 | 62.74 | 62.74 | +0.50% | 1,706.808 |
| 14 sep 2026 | 62.43 | 62.43 | 62.43 | 62.43 | +1.74% | 807.789 |
| 11 sep 2026 | 61.56 | 61.56 | 61.36 | 61.36 | +0.19% | 1,550.899 |
| 10 sep 2026 | 61.57 | 61.57 | 61.24 | 61.24 | −1.48% | 1,410.482 |
| 9 sep 2026 | 62.29 | 62.29 | 62.15 | 62.16 | +1.12% | 910.667 |
| 8 sep 2026 | 62.00 | 62.00 | 61.47 | 61.47 | −0.57% | 1,136.507 |
| 4 sep 2026 | 61.90 | 62.03 | 61.42 | 61.82 | +0.93% | 1,886.235 |
| 3 sep 2026 | 60.65 | 61.25 | 60.60 | 61.25 | +1.99% | 1,204.822 |
| 2 sep 2026 | 60.45 | 60.45 | 59.71 | 60.06 | −2.15% | 1,761.882 |
| 1 sep 2026 | 61.36 | 61.51 | 61.22 | 61.38 | −2.63% | 3,784.379 |
| 31 ago 2026 | 62.54 | 63.04 | 62.54 | 63.04 | +0.91% | 822.615 |
| 28 ago 2026 | 63.64 | 63.64 | 62.44 | 62.47 | −2.52% | 1,416.114 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.