SmartETFs Smart Transportation & Technology ETF (MOTO)
NYSEARCA: MOTO · Real-Time Price · USD
50.19
+0.22 (0.44%)
At close: Aug 28, 2025, 4:00 PM
50.19
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:10 PM EDT
MOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 50.03 | 50.03 | 50.03 | 50.20 | - | 0.47% | 108 |
| 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 |
| Aug 1, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.55% | 216 |
| Jul 31, 2025 | 48.26 | 48.26 | 47.77 | 47.77 | 47.77 | -1.76% | 689 |
| Jul 30, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.97% | 42 |
| Jul 29, 2025 | 49.58 | 49.58 | 49.11 | 49.11 | 49.11 | -0.54% | 260 |
| Jul 28, 2025 | 49.41 | 49.41 | 49.33 | 49.38 | 49.38 | -0.35% | 591 |
| Jul 25, 2025 | 49.18 | 49.55 | 49.18 | 49.55 | 49.55 | 0.89% | 921 |
| Jul 24, 2025 | 49.27 | 49.27 | 49.06 | 49.11 | 49.11 | -0.75% | 755 |
| Jul 23, 2025 | 49.20 | 49.48 | 49.20 | 49.48 | 49.48 | 2.13% | 525 |
| Jul 22, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.31% | 47 |
| Jul 21, 2025 | 48.83 | 48.83 | 48.60 | 48.60 | 48.60 | 0.49% | 406 |
| Jul 18, 2025 | 48.58 | 48.58 | 48.36 | 48.36 | 48.36 | -0.16% | 828 |
| Jul 17, 2025 | 48.32 | 48.44 | 48.32 | 48.44 | 48.44 | 1.14% | 427 |
| Jul 16, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.30% | 53 |
| Jul 15, 2025 | 48.22 | 48.22 | 47.75 | 47.75 | 47.75 | -0.37% | 888 |
| Jul 14, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.13% | 39 |
| Jul 11, 2025 | 48.07 | 48.07 | 47.99 | 47.99 | 47.99 | -0.29% | 620 |
| Jul 10, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.70% | 35 |
| Jul 9, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.66% | 36 |
| Jul 8, 2025 | 47.45 | 47.47 | 47.45 | 47.47 | 47.47 | 0.87% | 412 |
| Jul 7, 2025 | 47.35 | 47.35 | 47.06 | 47.06 | 47.06 | -1.96% | 803 |
| Jul 3, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.64% | 67 |
| Jul 2, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.72% | 137 |
| Jul 1, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.13% | 125 |
| Jun 30, 2025 | 46.80 | 46.84 | 46.71 | 46.83 | 46.83 | -0.07% | 857 |
| Jun 27, 2025 | 46.64 | 46.86 | 46.64 | 46.86 | 46.86 | 0.80% | 1,309 |
| Jun 26, 2025 | 46.44 | 46.49 | 46.44 | 46.49 | 46.49 | 0.28% | 364 |
| Jun 25, 2025 | 46.37 | 46.37 | 46.36 | 46.36 | 46.36 | -0.07% | 118 |
| Jun 24, 2025 | 46.00 | 46.39 | 46.00 | 46.39 | 46.39 | 1.91% | 657 |
| Jun 23, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 1.10% | 164 |
| Jun 20, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -0.40% | 66 |
| Jun 18, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.24% | 6 |