SmartETFs Smart Transportation & Technology ETF (MOTO)
NYSEARCA: MOTO · Real-Time Price · USD
49.55
+0.44 (0.89%)
At close: Jul 25, 2025, 4:00 PM
49.55
0.00 (0.00%)
After-hours: Jul 25, 2025, 6:30 PM EDT

MOTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202549.1849.4849.1849.48-0.75%692
Jul 24, 202549.2749.2749.0649.1149.11-0.75%755
Jul 23, 202549.2049.4849.2049.4849.482.13%525
Jul 22, 202548.4548.4548.4548.4548.45-0.31%47
Jul 21, 202548.8348.8348.6048.6048.600.49%406
Jul 18, 202548.5848.5848.3648.3648.36-0.16%828
Jul 17, 202548.3248.4448.3248.4448.441.14%427
Jul 16, 202547.8947.8947.8947.8947.890.30%53
Jul 15, 202548.2248.2247.7547.7547.75-0.37%888
Jul 14, 202547.9247.9247.9247.9247.92-0.13%39
Jul 11, 202548.0748.0747.9947.9947.99-0.29%620
Jul 10, 202548.1348.1348.1348.1348.130.70%35
Jul 9, 202547.7947.7947.7947.7947.790.66%36
Jul 8, 202547.4547.4747.4547.4747.470.87%412
Jul 7, 202547.3547.3547.0647.0647.06-1.96%803
Jul 3, 202548.0148.0148.0148.0148.010.64%67
Jul 2, 202547.7047.7047.7047.7047.701.72%137
Jul 1, 202546.8946.8946.8946.8946.890.13%125
Jun 30, 202546.8046.8446.7146.8346.83-0.07%857
Jun 27, 202546.6446.8646.6446.8646.860.80%1,309
Jun 26, 202546.4446.4946.4446.4946.490.28%364
Jun 25, 202546.3746.3746.3646.3646.36-0.07%118
Jun 24, 202546.0046.3946.0046.3946.391.91%657
Jun 23, 202545.5245.5245.5245.5245.521.10%164
Jun 20, 202545.0345.0345.0345.0345.03-0.40%66
Jun 18, 202545.2145.2145.2145.2145.21-0.24%6
Jun 17, 202545.3845.3845.3245.3245.32-1.41%347
Jun 16, 202545.9745.9745.9745.9745.971.43%70
Jun 13, 202545.3045.3245.3045.3245.32-1.93%379
Jun 12, 202546.0146.2846.0146.2146.210.32%606
Jun 11, 202546.4046.4646.0646.0746.07-0.19%1,901
Jun 10, 202546.0546.1545.9146.1546.151.28%1,712
Jun 9, 202545.5745.5745.5745.5745.570.59%225
Jun 6, 202545.3245.4445.3045.3045.301.36%1,247
Jun 5, 202544.7044.7044.7044.7044.70-1.13%79
Jun 4, 202545.2045.2145.2045.2145.211.18%194
Jun 3, 202544.6844.6844.6844.6844.681.28%200
Jun 2, 202544.1244.1244.1244.1244.12-0.25%211
May 30, 202544.2344.2344.2344.2344.23-1.15%6
May 29, 202545.0045.0044.7444.7444.740.60%194
May 28, 202544.4744.4744.4744.4744.47-0.69%55
May 27, 202544.8044.8444.7844.7844.781.36%1,280
May 23, 202544.3844.3844.1844.1844.18-0.94%193
May 22, 202544.6044.6044.6044.6044.600.16%8
May 21, 202545.0345.0344.5344.5344.53-0.73%481
May 20, 202544.7644.8644.7644.8644.860.36%882
May 19, 202544.5744.7044.5744.7044.70-0.21%153
May 16, 202544.7944.7944.7944.7944.790.37%23
May 15, 202544.6344.6344.6344.6344.63-0.47%169
May 14, 202544.8444.8444.8444.8444.840.22%126