Guinness Atkinson Smart Transportation & Technology ETF (MOTO)
NYSEARCA: MOTO · Real-Time Price · USD
61.01
0.00 (0.00%)
Sep 3, 2026, 2:59 PM EDT - Market open
MOTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 61.00 | 62.01 | 60.99 | 61.01 | - | - | 27 |
| Sep 2, 2026 | 61.05 | 61.05 | 61.01 | 61.01 | 61.01 | 0.16% | 214 |
| Sep 1, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -1.17% | 13 |
| Aug 31, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0.15% | 23 |
| Aug 28, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -0.89% | 21 |
| Aug 27, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.89% | 31 |
| Aug 26, 2026 | 61.39 | 61.54 | 61.39 | 61.54 | 61.54 | -0.22% | 217 |
| Aug 25, 2026 | 61.82 | 61.82 | 61.58 | 61.67 | 61.67 | 0.73% | 330 |
| Aug 24, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.22 | -1.20% | 25 |
| Aug 21, 2026 | 61.90 | 62.05 | 61.90 | 61.97 | 61.97 | 0.51% | 241 |
| Aug 20, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.63% | 29 |
| Aug 19, 2026 | 62.75 | 62.75 | 62.05 | 62.05 | 62.05 | -3.09% | 423 |
| Aug 18, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -1.19% | 25 |
| Aug 17, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.36% | 20 |
| Aug 14, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.67% | 105 |
| Aug 13, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -0.24% | 27 |
| Aug 12, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.26% | 27 |
| Aug 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.13% | 65 |
| Aug 10, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -0.25% | 140 |
| Aug 7, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 1.74% | 144 |
| Aug 6, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.12% | 113 |
| Aug 5, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -1.23% | 111 |
| Aug 4, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 2.50% | 18 |
| Aug 3, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 1.41% | 53 |
| Jul 31, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.18% | 57 |
| Jul 30, 2026 | 61.10 | 61.66 | 61.10 | 61.66 | 61.66 | 4.93% | 353 |
| Jul 29, 2026 | 59.03 | 59.03 | 58.76 | 58.76 | 58.76 | -2.09% | 269 |
| Jul 28, 2026 | 59.85 | 60.01 | 59.85 | 60.01 | 60.01 | -1.05% | 533 |
| Jul 27, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.26% | 26 |
| Jul 24, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -1.70% | 24 |
| Jul 23, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -1.29% | 211 |
| Jul 22, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.11% | 64 |
| Jul 21, 2026 | 62.81 | 62.81 | 62.73 | 62.73 | 62.73 | 2.63% | 729 |
| Jul 20, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -0.61% | 162 |
| Jul 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.52% | 39 |
| Jul 16, 2026 | 62.00 | 62.00 | 61.82 | 61.82 | 61.82 | -1.98% | 219 |
| Jul 15, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.24% | 26 |
| Jul 14, 2026 | 62.87 | 62.92 | 62.04 | 62.92 | 62.92 | 1.07% | 1,384 |
| Jul 13, 2026 | 62.35 | 62.35 | 62.25 | 62.25 | 62.25 | -2.51% | 264 |
| Jul 10, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.60% | 165 |
| Jul 9, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 0.88% | 68 |
| Jul 8, 2026 | 62.26 | 62.91 | 62.26 | 62.91 | 62.91 | 0.18% | 218 |
| Jul 7, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -2.61% | 62 |
| Jul 6, 2026 | 63.88 | 64.48 | 63.88 | 64.48 | 64.48 | 2.54% | 278 |
| Jul 2, 2026 | 62.42 | 62.88 | 62.42 | 62.88 | 62.88 | -1.64% | 318 |
| Jul 1, 2026 | 63.99 | 63.99 | 63.93 | 63.93 | 63.93 | -1.54% | 159 |
| Jun 30, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 1.80% | 42 |
| Jun 29, 2026 | 63.51 | 63.78 | 63.51 | 63.78 | 63.78 | 1.75% | 434 |
| Jun 26, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -3.19% | 56 |
| Jun 25, 2026 | 65.37 | 65.37 | 64.75 | 64.75 | 64.75 | 0.83% | 195 |