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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 40.39 | 40.39 | 40.24 | 40.24 | 40.24 | -0.10% | 215 |
Apr 25, 2025 | 37.72 | 40.28 | 37.72 | 40.28 | 40.28 | 1.47% | 719 |
Apr 24, 2025 | 38.78 | 39.70 | 38.78 | 39.70 | 39.70 | 3.48% | 469 |
Apr 23, 2025 | 38.85 | 38.96 | 38.29 | 38.37 | 38.37 | 2.75% | 2,569 |
Apr 22, 2025 | 37.11 | 37.34 | 37.11 | 37.34 | 37.34 | 3.27% | 316 |
Apr 21, 2025 | 36.61 | 36.61 | 36.08 | 36.16 | 36.16 | -2.11% | 411 |
Apr 17, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.62% | 33 |
Apr 16, 2025 | 36.99 | 37.02 | 36.59 | 36.71 | 36.71 | -2.16% | 1,263 |
Apr 15, 2025 | 37.61 | 37.61 | 37.53 | 37.53 | 37.53 | 0.29% | 269 |
Apr 14, 2025 | 37.54 | 37.62 | 37.19 | 37.42 | 37.42 | 1.12% | 1,282 |
Apr 11, 2025 | 36.19 | 37.00 | 36.19 | 37.00 | 37.00 | 1.80% | 1,088 |
Apr 10, 2025 | 35.66 | 36.36 | 35.66 | 36.35 | 36.35 | -3.91% | 377 |
Apr 9, 2025 | 33.85 | 37.82 | 33.85 | 37.82 | 37.82 | 11.73% | 3,603 |
Apr 8, 2025 | 35.83 | 35.83 | 33.85 | 33.85 | 33.85 | -2.41% | 534 |
Apr 7, 2025 | 33.38 | 36.47 | 33.38 | 34.69 | 34.69 | -1.17% | 4,755 |
Apr 4, 2025 | 35.73 | 35.75 | 34.66 | 35.10 | 35.10 | -6.32% | 2,032 |
Apr 3, 2025 | 38.51 | 38.60 | 37.47 | 37.47 | 37.47 | -6.55% | 1,020 |
Apr 2, 2025 | 39.39 | 40.10 | 39.39 | 40.10 | 40.10 | 1.23% | 358 |
Apr 1, 2025 | 39.56 | 39.61 | 39.56 | 39.61 | 39.61 | 0.33% | 569 |
Mar 31, 2025 | 39.20 | 39.50 | 38.86 | 39.48 | 39.48 | -1.43% | 994 |
Mar 28, 2025 | 40.28 | 40.28 | 40.05 | 40.05 | 40.05 | -2.86% | 226 |
Mar 27, 2025 | 41.44 | 41.45 | 41.22 | 41.23 | 41.23 | -1.31% | 1,099 |
Mar 26, 2025 | 42.50 | 42.50 | 41.56 | 41.78 | 41.78 | -2.02% | 829 |
Mar 25, 2025 | 42.48 | 42.64 | 42.48 | 42.64 | 42.64 | 0.13% | 153 |
Mar 24, 2025 | 42.10 | 42.63 | 42.10 | 42.59 | 42.59 | 2.71% | 994 |
Mar 21, 2025 | 41.10 | 41.46 | 41.10 | 41.46 | 41.46 | -1.23% | 163 |
Mar 20, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -0.68% | 140 |
Mar 19, 2025 | 42.01 | 42.31 | 42.01 | 42.26 | 42.26 | 0.77% | 2,248 |
Mar 18, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.38% | 101 |
Mar 17, 2025 | 41.88 | 42.10 | 41.85 | 42.10 | 42.10 | 0.59% | 2,752 |
Mar 14, 2025 | 41.68 | 41.85 | 41.68 | 41.85 | 41.85 | 2.67% | 388 |
Mar 13, 2025 | 41.07 | 41.07 | 40.77 | 40.77 | 40.77 | -1.72% | 520 |
Mar 12, 2025 | 41.52 | 41.52 | 41.38 | 41.48 | 41.48 | 1.13% | 350 |
Mar 11, 2025 | 41.25 | 41.25 | 41.01 | 41.01 | 41.01 | -0.31% | 546 |
Mar 10, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -3.65% | 164 |
Mar 7, 2025 | 42.58 | 42.70 | 42.58 | 42.70 | 42.70 | 1.43% | 367 |
Mar 6, 2025 | 42.31 | 42.51 | 42.10 | 42.10 | 42.10 | -1.08% | 1,681 |
Mar 5, 2025 | 41.92 | 42.56 | 41.92 | 42.56 | 42.56 | 3.27% | 1,312 |
Mar 4, 2025 | 41.03 | 41.32 | 40.81 | 41.21 | 41.21 | -1.08% | 1,020 |
Mar 3, 2025 | 42.62 | 42.62 | 41.66 | 41.66 | 41.66 | -2.03% | 229 |
Feb 28, 2025 | 42.29 | 42.52 | 42.14 | 42.52 | 42.52 | -0.37% | 2,450 |
Feb 27, 2025 | 43.37 | 43.37 | 42.68 | 42.68 | 42.68 | -2.45% | 287 |
Feb 26, 2025 | 43.82 | 43.86 | 43.75 | 43.75 | 43.75 | 0.22% | 605 |
Feb 25, 2025 | 44.05 | 44.05 | 43.57 | 43.66 | 43.66 | -0.85% | 3,006 |
Feb 24, 2025 | 44.46 | 44.46 | 44.03 | 44.03 | 44.03 | -0.84% | 395 |
Feb 21, 2025 | 45.29 | 45.29 | 44.41 | 44.41 | 44.41 | -1.68% | 805 |
Feb 20, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.44% | 174 |
Feb 19, 2025 | 44.74 | 44.98 | 44.74 | 44.97 | 44.97 | 0.36% | 965 |
Feb 18, 2025 | 44.68 | 44.81 | 44.67 | 44.81 | 44.81 | 0.89% | 702 |
Feb 14, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.93% | 344 |