SmartETFs Smart Transportation & Technology ETF (MOTO)
NYSEARCA: MOTO · Real-Time Price · USD
40.28
0.00 (0.01%)
Apr 28, 2025, 4:00 PM EDT - Market closed

MOTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202540.3940.3940.2440.2440.24-0.10%215
Apr 25, 202537.7240.2837.7240.2840.281.47%719
Apr 24, 202538.7839.7038.7839.7039.703.48%469
Apr 23, 202538.8538.9638.2938.3738.372.75%2,569
Apr 22, 202537.1137.3437.1137.3437.343.27%316
Apr 21, 202536.6136.6136.0836.1636.16-2.11%411
Apr 17, 202536.9436.9436.9436.9436.940.62%33
Apr 16, 202536.9937.0236.5936.7136.71-2.16%1,263
Apr 15, 202537.6137.6137.5337.5337.530.29%269
Apr 14, 202537.5437.6237.1937.4237.421.12%1,282
Apr 11, 202536.1937.0036.1937.0037.001.80%1,088
Apr 10, 202535.6636.3635.6636.3536.35-3.91%377
Apr 9, 202533.8537.8233.8537.8237.8211.73%3,603
Apr 8, 202535.8335.8333.8533.8533.85-2.41%534
Apr 7, 202533.3836.4733.3834.6934.69-1.17%4,755
Apr 4, 202535.7335.7534.6635.1035.10-6.32%2,032
Apr 3, 202538.5138.6037.4737.4737.47-6.55%1,020
Apr 2, 202539.3940.1039.3940.1040.101.23%358
Apr 1, 202539.5639.6139.5639.6139.610.33%569
Mar 31, 202539.2039.5038.8639.4839.48-1.43%994
Mar 28, 202540.2840.2840.0540.0540.05-2.86%226
Mar 27, 202541.4441.4541.2241.2341.23-1.31%1,099
Mar 26, 202542.5042.5041.5641.7841.78-2.02%829
Mar 25, 202542.4842.6442.4842.6442.640.13%153
Mar 24, 202542.1042.6342.1042.5942.592.71%994
Mar 21, 202541.1041.4641.1041.4641.46-1.23%163
Mar 20, 202541.9841.9841.9841.9841.98-0.68%140
Mar 19, 202542.0142.3142.0142.2642.260.77%2,248
Mar 18, 202541.9441.9441.9441.9441.94-0.38%101
Mar 17, 202541.8842.1041.8542.1042.100.59%2,752
Mar 14, 202541.6841.8541.6841.8541.852.67%388
Mar 13, 202541.0741.0740.7740.7740.77-1.72%520
Mar 12, 202541.5241.5241.3841.4841.481.13%350
Mar 11, 202541.2541.2541.0141.0141.01-0.31%546
Mar 10, 202541.1441.1441.1441.1441.14-3.65%164
Mar 7, 202542.5842.7042.5842.7042.701.43%367
Mar 6, 202542.3142.5142.1042.1042.10-1.08%1,681
Mar 5, 202541.9242.5641.9242.5642.563.27%1,312
Mar 4, 202541.0341.3240.8141.2141.21-1.08%1,020
Mar 3, 202542.6242.6241.6641.6641.66-2.03%229
Feb 28, 202542.2942.5242.1442.5242.52-0.37%2,450
Feb 27, 202543.3743.3742.6842.6842.68-2.45%287
Feb 26, 202543.8243.8643.7543.7543.750.22%605
Feb 25, 202544.0544.0543.5743.6643.66-0.85%3,006
Feb 24, 202544.4644.4644.0344.0344.03-0.84%395
Feb 21, 202545.2945.2944.4144.4144.41-1.68%805
Feb 20, 202545.1745.1745.1745.1745.170.44%174
Feb 19, 202544.7444.9844.7444.9744.970.36%965
Feb 18, 202544.6844.8144.6744.8144.810.89%702
Feb 14, 202544.4244.4244.4244.4244.420.93%344