SmartETFs Smart Transportation & Technology ETF (MOTO)
NYSEARCA: MOTO · Real-Time Price · USD
52.04
-0.20 (-0.38%)
Nov 14, 2025, 4:00 PM EST - Market closed
MOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.38% | 40 |
| Nov 13, 2025 | 52.28 | 52.36 | 52.24 | 52.24 | 52.24 | -2.61% | 269 |
| Nov 12, 2025 | 53.57 | 53.64 | 53.57 | 53.64 | 53.64 | 0.19% | 143 |
| Nov 11, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.23% | 32 |
| Nov 10, 2025 | 53.40 | 53.69 | 53.40 | 53.67 | 53.67 | 2.19% | 513 |
| Nov 7, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.46% | 126 |
| Nov 6, 2025 | 52.50 | 52.76 | 52.50 | 52.76 | 52.76 | -1.52% | 328 |
| Nov 5, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 1.69% | 196 |
| Nov 4, 2025 | 52.77 | 52.78 | 52.68 | 52.68 | 52.68 | -2.59% | 728 |
| Nov 3, 2025 | 53.90 | 54.25 | 53.90 | 54.08 | 54.08 | 0.56% | 925 |
| Oct 31, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.33% | 106 |
| Oct 30, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -1.02% | 11 |
| Oct 29, 2025 | 54.77 | 54.80 | 54.52 | 54.52 | 54.52 | 1.03% | 735 |
| Oct 28, 2025 | 53.89 | 53.96 | 53.89 | 53.96 | 53.96 | 0.42% | 243 |
| Oct 27, 2025 | 53.57 | 53.73 | 53.57 | 53.73 | 53.73 | 1.12% | 232 |
| Oct 24, 2025 | 53.27 | 53.27 | 53.14 | 53.14 | 53.14 | 0.61% | 354 |
| Oct 23, 2025 | 52.16 | 52.82 | 52.16 | 52.82 | 52.82 | 1.39% | 816 |
| Oct 22, 2025 | 52.29 | 52.31 | 51.66 | 52.09 | 52.09 | -1.02% | 1,217 |
| Oct 21, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -0.31% | 128 |
| Oct 20, 2025 | 52.81 | 52.81 | 52.78 | 52.79 | 52.79 | 1.52% | 360 |
| Oct 17, 2025 | 51.96 | 52.06 | 51.78 | 52.01 | 52.01 | -0.35% | 1,700 |
| Oct 16, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.76% | 285 |
| Oct 15, 2025 | 51.80 | 51.80 | 51.79 | 51.79 | 51.79 | 1.48% | 183 |
| Oct 14, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.20% | 33 |
| 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 |