Guinness Atkinson Smart Transportation & Technology ETF (MOTO)
NYSEARCA: MOTO · Real-Time Price · USD
61.36
-1.00 (-1.61%)
At close: Oct 8, 2026, 4:00 PM EDT
61.36
0.00 (0.00%)
After-hours: Oct 8, 2026, 8:00 PM EDT
MOTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 61.31 | 61.36 | 61.31 | 61.36 | 61.36 | -1.61% | 483 |
| Oct 7, 2026 | 61.99 | 62.36 | 61.99 | 62.36 | 62.36 | -1.92% | 542 |
| Oct 6, 2026 | 63.72 | 63.72 | 63.58 | 63.58 | 63.58 | 0.84% | 137 |
| Oct 5, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.85% | 89 |
| Oct 2, 2026 | 62.15 | 62.52 | 62.15 | 62.52 | 62.52 | 1.88% | 1,421 |
| Oct 1, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 0.66% | 21 |
| Sep 30, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | -0.42% | 34 |
| Sep 29, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.46% | 15 |
| Sep 28, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -0.36% | 86 |
| Sep 25, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 1.32% | 14 |
| Sep 24, 2026 | 61.06 | 61.06 | 60.93 | 60.93 | 60.92 | -0.73% | 133 |
| Sep 23, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -1.73% | 33 |
| Sep 22, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 1.03% | 80 |
| Sep 21, 2026 | 61.40 | 61.82 | 61.40 | 61.82 | 61.82 | 1.33% | 143 |
| Sep 18, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.26% | 94 |
| Sep 17, 2026 | 60.95 | 61.17 | 60.95 | 61.17 | 61.17 | 2.06% | 221 |
| Sep 16, 2026 | 60.01 | 60.01 | 59.94 | 59.94 | 59.94 | -0.54% | 264 |
| Sep 15, 2026 | 60.22 | 60.27 | 60.22 | 60.27 | 60.27 | -0.28% | 253 |
| Sep 14, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -3.10% | 22 |
| Sep 11, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 2.32% | 27 |
| Sep 10, 2026 | 60.78 | 60.96 | 60.78 | 60.96 | 60.96 | -1.16% | 172 |
| Sep 9, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -0.79% | 19 |
| Sep 8, 2026 | 62.40 | 62.40 | 62.16 | 62.16 | 62.16 | -0.57% | 136 |
| Sep 4, 2026 | 62.34 | 62.52 | 62.34 | 62.52 | 62.52 | 0.90% | 121 |
| Sep 3, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 1.57% | 32 |
| 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 |