SmartETFs Smart Transportation & Technology ETF (MOTO)
NYSEARCA: MOTO · Real-Time Price · USD
51.14
+1.51 (3.05%)
Oct 13, 2025, 4:00 PM EDT - Market closed
MOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 50.52 | 51.20 | 50.52 | 51.14 | 51.14 | 3.04% | 1,203 |
| Oct 10, 2025 | 51.66 | 51.70 | 49.63 | 49.63 | 49.63 | -3.48% | 1,047 |
| Oct 9, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -1.11% | 208 |
| Oct 8, 2025 | 51.71 | 52.00 | 51.71 | 52.00 | 52.00 | 1.07% | 259 |
| Oct 7, 2025 | 52.32 | 52.32 | 51.45 | 51.45 | 51.45 | -1.68% | 339 |
| Oct 6, 2025 | 52.28 | 52.33 | 52.28 | 52.33 | 52.33 | 0.76% | 1,402 |
| Oct 3, 2025 | 52.05 | 52.05 | 51.94 | 51.94 | 51.94 | 0.01% | 611 |
| Oct 2, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.49% | 9 |
| Oct 1, 2025 | 51.69 | 51.69 | 51.68 | 51.68 | 51.68 | 1.33% | 694 |
| Sep 30, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.30% | 44 |
| Sep 29, 2025 | 51.15 | 51.15 | 50.85 | 50.85 | 50.85 | -0.13% | 225 |
| Sep 26, 2025 | 50.74 | 50.92 | 50.44 | 50.92 | 50.92 | 1.26% | 410 |
| Sep 25, 2025 | 50.63 | 50.63 | 50.29 | 50.29 | 50.29 | -1.43% | 489 |
| Sep 24, 2025 | 51.23 | 51.24 | 51.02 | 51.02 | 51.02 | -0.68% | 2,445 |
| Sep 23, 2025 | 51.46 | 51.46 | 51.36 | 51.37 | 51.37 | -0.39% | 238 |
| Sep 22, 2025 | 51.21 | 51.57 | 51.21 | 51.57 | 51.57 | 0.64% | 232 |
| Sep 19, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.41% | 74 |
| Sep 18, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1.41% | 8 |
| Sep 17, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.13% | 17 |
| Sep 16, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.46% | 12 |
| Sep 15, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.86% | 39 |
| Sep 12, 2025 | 50.07 | 50.14 | 50.07 | 50.14 | 50.14 | -0.57% | 389 |
| Sep 11, 2025 | 50.00 | 50.44 | 48.20 | 50.43 | 50.43 | 1.17% | 3,884 |
| Sep 10, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.49% | 41 |
| Sep 9, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.41% | 165 |
| Sep 8, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.67% | 16 |
| Sep 5, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.23% | 84 |
| Sep 4, 2025 | 48.56 | 48.96 | 48.56 | 48.96 | 48.96 | 0.45% | 227 |
| Sep 3, 2025 | 48.88 | 48.88 | 48.74 | 48.74 | 48.74 | 0.16% | 466 |
| Sep 2, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -1.52% | 90 |
| Aug 29, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -1.53% | 42 |
| Aug 28, 2025 | 50.03 | 50.19 | 50.03 | 50.19 | 50.19 | 0.44% | 172 |
| Aug 27, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.16% | 18 |
| Aug 26, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 0.32% | 214 |
| Aug 25, 2025 | 49.87 | 49.89 | 49.87 | 49.89 | 49.89 | -0.34% | 262 |
| Aug 22, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 3.03% | 13 |
| Aug 21, 2025 | 48.71 | 48.71 | 48.58 | 48.59 | 48.59 | -0.72% | 474 |
| Aug 20, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.37% | 78 |
| Aug 19, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.38% | 122 |
| Aug 18, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.43% | 76 |
| Aug 15, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.39% | 527 |
| Aug 14, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.52% | 48 |
| Aug 13, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.81% | 118 |
| Aug 12, 2025 | 48.99 | 49.15 | 48.99 | 49.15 | 49.15 | 2.40% | 361 |
| Aug 11, 2025 | 48.23 | 48.23 | 47.99 | 47.99 | 47.99 | -0.37% | 458 |
| Aug 8, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.91% | 247 |
| Aug 7, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.45% | 11 |
| Aug 6, 2025 | 47.34 | 47.52 | 47.34 | 47.52 | 47.52 | 0.47% | 336 |
| Aug 5, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.28% | 14 |
| Aug 4, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.84% | 160 |