SmartETFs Smart Transportation & Technology ETF (MOTO)
NYSEARCA: MOTO · Real-Time Price · USD
45.30
+0.60 (1.35%)
Jun 6, 2025, 4:00 PM - Market closed
MOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 44.10 | 44.76 | 44.10 | 44.74 | 44.74 | 1.57% | 386 |
| May 12, 2025 | 44.01 | 44.04 | 43.97 | 44.04 | 44.04 | 4.52% | 634 |
| May 9, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 1.54% | 195 |
| May 8, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.53% | 134 |
| May 7, 2025 | 40.80 | 40.88 | 40.64 | 40.88 | 40.88 | -0.27% | 1,337 |
| May 6, 2025 | 41.01 | 41.02 | 40.99 | 40.99 | 40.99 | -0.44% | 936 |
| May 5, 2025 | 41.24 | 41.29 | 41.17 | 41.17 | 41.17 | -0.33% | 1,541 |
| May 2, 2025 | 41.43 | 41.43 | 41.31 | 41.31 | 41.31 | 2.17% | 278 |
| May 1, 2025 | 40.66 | 40.66 | 40.43 | 40.43 | 40.43 | 0.88% | 663 |
| Apr 30, 2025 | 39.41 | 40.07 | 39.41 | 40.07 | 40.07 | -0.22% | 377 |
| Apr 29, 2025 | 39.96 | 40.17 | 39.96 | 40.16 | 40.16 | -0.20% | 548 |
| 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 |