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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 49.18 | 49.48 | 49.18 | 49.48 | - | 0.75% | 692 |
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 |
Jun 17, 2025 | 45.38 | 45.38 | 45.32 | 45.32 | 45.32 | -1.41% | 347 |
Jun 16, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 1.43% | 70 |
Jun 13, 2025 | 45.30 | 45.32 | 45.30 | 45.32 | 45.32 | -1.93% | 379 |
Jun 12, 2025 | 46.01 | 46.28 | 46.01 | 46.21 | 46.21 | 0.32% | 606 |
Jun 11, 2025 | 46.40 | 46.46 | 46.06 | 46.07 | 46.07 | -0.19% | 1,901 |
Jun 10, 2025 | 46.05 | 46.15 | 45.91 | 46.15 | 46.15 | 1.28% | 1,712 |
Jun 9, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.59% | 225 |
Jun 6, 2025 | 45.32 | 45.44 | 45.30 | 45.30 | 45.30 | 1.36% | 1,247 |
Jun 5, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.13% | 79 |
Jun 4, 2025 | 45.20 | 45.21 | 45.20 | 45.21 | 45.21 | 1.18% | 194 |
Jun 3, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 1.28% | 200 |
Jun 2, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.25% | 211 |
May 30, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -1.15% | 6 |
May 29, 2025 | 45.00 | 45.00 | 44.74 | 44.74 | 44.74 | 0.60% | 194 |
May 28, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.69% | 55 |
May 27, 2025 | 44.80 | 44.84 | 44.78 | 44.78 | 44.78 | 1.36% | 1,280 |
May 23, 2025 | 44.38 | 44.38 | 44.18 | 44.18 | 44.18 | -0.94% | 193 |
May 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.16% | 8 |
May 21, 2025 | 45.03 | 45.03 | 44.53 | 44.53 | 44.53 | -0.73% | 481 |
May 20, 2025 | 44.76 | 44.86 | 44.76 | 44.86 | 44.86 | 0.36% | 882 |
May 19, 2025 | 44.57 | 44.70 | 44.57 | 44.70 | 44.70 | -0.21% | 153 |
May 16, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.37% | 23 |
May 15, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.47% | 169 |
May 14, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.22% | 126 |