SmartETFs Smart Transportation & Technology ETF (MOTO)

NYSEARCA: MOTO · Real-Time Price · USD

42.91

+0.57 (1.34%)

At close: Dec 20, 2024, 12:41 PM

42.54

-0.37 (-0.87%)

After-hours: Dec 20, 2024, 4:10 PM EST

MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.95	42.91	41.95	42.54	42.54	0.46%	847
Dec 19, 2024	42.39	42.39	42.34	42.34	42.34	-0.32%	727
Dec 18, 2024	44.06	44.06	42.26	42.48	42.48	-2.85%	1,109
Dec 17, 2024	43.30	43.80	43.30	43.72	43.72	-0.05%	873
Dec 16, 2024	43.60	43.75	43.60	43.75	43.75	0.13%	496
Dec 13, 2024	43.77	43.77	43.66	43.69	43.69	-1.21%	2,190
Dec 12, 2024	44.37	44.37	44.22	44.22	43.77	-0.67%	863
Dec 11, 2024	44.23	44.52	44.23	44.52	44.07	1.36%	1,589
Dec 10, 2024	44.08	44.08	43.88	43.93	43.48	-0.36%	1,152
Dec 9, 2024	44.29	44.36	44.08	44.08	43.63	0.60%	1,362
Dec 6, 2024	43.82	43.82	43.67	43.82	43.37	0.43%	441
Dec 5, 2024	43.66	43.66	43.63	43.63	43.19	-0.10%	374
Dec 4, 2024	43.68	43.68	43.68	43.68	43.23	0.50%	18
Dec 3, 2024	43.44	43.51	43.44	43.46	43.02	-0.32%	374
Dec 2, 2024	43.60	43.68	43.60	43.60	43.15	1.21%	652
Nov 29, 2024	42.69	43.08	42.69	43.08	42.63	1.05%	624
Nov 27, 2024	42.63	42.63	42.63	42.63	42.19	-0.64%	3
Nov 26, 2024	42.90	42.90	42.90	42.90	42.47	-0.72%	27
Nov 25, 2024	43.28	43.34	43.20	43.22	42.77	0.58%	2,641
Nov 22, 2024	42.97	42.97	42.97	42.97	42.53	0.47%	9
Nov 21, 2024	42.58	42.76	42.58	42.76	42.33	0.72%	164
Nov 20, 2024	42.51	42.51	42.23	42.46	42.02	-0.44%	2,020
Nov 19, 2024	42.54	42.64	42.54	42.64	42.21	0.20%	346
Nov 18, 2024	42.50	42.56	42.35	42.56	42.13	0.93%	894
Nov 15, 2024	42.45	42.45	42.17	42.17	41.74	-1.15%	734
Nov 14, 2024	43.13	43.13	42.66	42.66	42.22	-0.67%	1,262
Nov 13, 2024	42.95	42.95	42.95	42.95	42.51	-1.23%	157
Nov 12, 2024	43.43	43.48	43.43	43.48	43.04	-0.95%	213
Nov 11, 2024	43.74	43.90	43.74	43.90	43.45	0.24%	657
Nov 8, 2024	43.65	43.82	43.65	43.80	43.35	-0.95%	406
Nov 7, 2024	44.21	44.21	44.21	44.21	43.76	2.17%	131
Nov 6, 2024	43.35	43.35	43.28	43.28	42.83	0.85%	329
Nov 5, 2024	42.89	42.91	42.78	42.91	42.47	0.75%	512
Nov 4, 2024	42.79	42.79	42.59	42.59	42.16	-0.02%	385
Nov 1, 2024	42.62	42.62	42.54	42.60	42.17	0.74%	335
Oct 31, 2024	42.50	42.50	42.24	42.29	41.85	-2.67%	877
Oct 30, 2024	43.54	43.63	43.45	43.45	43.00	-1.31%	815
Oct 29, 2024	43.71	44.02	43.71	44.02	43.57	-	204
Oct 28, 2024	44.02	44.02	44.02	44.02	43.57	0.93%	80
Oct 25, 2024	43.65	43.65	43.62	43.62	43.17	0.91%	735
Oct 24, 2024	43.07	43.23	43.07	43.23	42.78	1.00%	175
Oct 23, 2024	42.80	42.80	42.80	42.80	42.36	-0.12%	23
Oct 22, 2024	42.70	42.85	42.70	42.85	42.41	-0.38%	279
Oct 21, 2024	42.91	43.01	42.91	43.01	42.57	-0.63%	374
Oct 18, 2024	43.28	43.28	43.28	43.28	42.84	0.75%	216
Oct 17, 2024	43.09	43.11	42.96	42.96	42.52	0.35%	490
Oct 16, 2024	42.87	42.87	42.81	42.81	42.37	0.53%	794
Oct 15, 2024	42.59	42.59	42.59	42.59	42.15	-2.59%	31
Oct 14, 2024	43.33	43.72	43.33	43.72	43.27	0.47%	573
Oct 11, 2024	43.51	43.51	43.51	43.51	43.07	0.52%	30
Oct 10, 2024	43.29	43.29	43.29	43.29	42.84	-0.11%	32
Oct 9, 2024	43.05	43.33	43.05	43.33	42.89	0.33%	1,609
Oct 8, 2024	43.20	43.20	43.19	43.19	42.75	-0.52%	578
Oct 7, 2024	43.26	43.42	43.26	43.42	42.97	0.37%	333
Oct 4, 2024	43.08	43.26	43.08	43.26	42.81	1.33%	226
Oct 3, 2024	43.00	43.00	42.66	42.69	42.25	-0.87%	723
Oct 2, 2024	42.88	43.06	42.88	43.06	42.62	0.12%	34,157
Oct 1, 2024	43.45	43.45	43.01	43.01	42.57	-1.17%	1,031
Sep 30, 2024	43.56	43.57	43.40	43.52	43.07	-1.10%	1,922
Sep 27, 2024	44.23	44.23	43.84	44.00	43.55	0.40%	2,900
Sep 26, 2024	43.92	43.93	43.67	43.83	43.38	2.70%	1,269
Sep 25, 2024	43.00	43.00	42.67	42.67	42.24	-0.84%	110
Sep 24, 2024	42.99	43.03	42.85	43.03	42.59	1.42%	4,490
Sep 23, 2024	42.46	42.46	42.42	42.43	42.00	0.01%	696
Sep 20, 2024	42.24	42.49	42.13	42.43	41.99	-0.85%	33,320
Sep 19, 2024	42.48	42.91	42.48	42.79	42.35	3.17%	1,228
Sep 18, 2024	39.71	41.96	36.55	41.48	41.05	-0.22%	6,188
Sep 17, 2024	41.82	41.82	41.57	41.57	41.14	0.47%	172
Sep 16, 2024	41.37	41.37	41.37	41.37	40.95	-0.21%	224
Sep 13, 2024	41.46	41.46	41.46	41.46	41.04	1.37%	34
Sep 12, 2024	40.91	40.96	40.90	40.90	40.48	0.40%	5,235
Sep 11, 2024	40.63	40.74	40.63	40.74	40.32	2.09%	385
Sep 10, 2024	39.91	39.91	39.91	39.91	39.50	-1.12%	46
Sep 9, 2024	40.36	40.36	40.36	40.36	39.94	0.90%	166
Sep 6, 2024	39.98	40.00	39.98	40.00	39.59	-3.12%	219
Sep 5, 2024	41.28	41.28	41.28	41.28	40.86	-0.16%	13
Sep 4, 2024	41.37	41.63	41.35	41.35	40.93	-0.55%	1,152
Sep 3, 2024	43.11	43.11	41.58	41.58	41.15	-4.57%	793
Aug 30, 2024	43.57	43.57	43.57	43.57	43.12	1.22%	109
Aug 29, 2024	43.04	43.04	43.04	43.04	42.60	0.49%	71
Aug 28, 2024	43.18	43.18	42.83	42.83	42.39	-0.82%	206
Aug 27, 2024	43.15	43.19	43.15	43.19	42.74	0.42%	289
Aug 26, 2024	43.04	43.10	43.01	43.01	42.57	-0.98%	511
Aug 23, 2024	43.43	43.43	43.43	43.43	42.99	2.51%	4
Aug 22, 2024	42.62	42.62	42.37	42.37	41.93	-1.68%	661
Aug 21, 2024	42.88	43.21	42.88	43.09	42.65	0.88%	2,597
Aug 20, 2024	42.67	42.71	42.67	42.71	42.28	-0.46%	224
Aug 19, 2024	42.60	42.91	42.60	42.91	42.47	1.05%	1,028
Aug 16, 2024	42.28	42.46	42.28	42.46	42.03	0.38%	390
Aug 15, 2024	41.78	42.37	41.78	42.30	41.87	2.47%	890
Aug 14, 2024	41.16	41.28	41.16	41.28	40.86	-0.34%	489
Aug 13, 2024	40.71	41.42	40.71	41.42	41.00	2.30%	5,799
Aug 12, 2024	40.61	40.61	40.46	40.49	40.08	-0.07%	2,417
Aug 9, 2024	40.52	40.52	40.52	40.52	40.10	0.01%	99
Aug 8, 2024	39.99	40.54	39.99	40.51	40.10	2.71%	6,813
Aug 7, 2024	39.60	39.62	39.44	39.44	39.04	-0.96%	734
Aug 6, 2024	39.46	39.83	39.46	39.83	39.42	1.16%	431
Aug 5, 2024	39.08	39.37	39.08	39.37	38.97	-2.95%	281
Aug 2, 2024	41.14	41.14	40.43	40.57	40.15	-3.04%	497
Aug 1, 2024	43.16	43.16	41.74	41.84	41.41	-4.10%	634