SmartETFs Smart Transportation & Technology ETF (MOTO)
NYSEARCA: MOTO · Real-Time Price · USD
50.92
+0.63 (1.25%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.74 | 50.92 | 50.44 | 50.92 | 50.92 | 1.26% | 410 |
| Sep 25, 2025 | 50.63 | 50.63 | 50.29 | 50.29 | 50.29 | -1.43% | 489 |
| Sep 24, 2025 | 51.23 | 51.24 | 51.02 | 51.02 | 51.02 | -0.68% | 2,445 |
| Sep 23, 2025 | 51.46 | 51.46 | 51.36 | 51.37 | 51.37 | -0.39% | 238 |
| Sep 22, 2025 | 51.21 | 51.57 | 51.21 | 51.57 | 51.57 | 0.64% | 232 |
| Sep 19, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.41% | 74 |
| Sep 18, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1.41% | 8 |
| Sep 17, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.13% | 17 |
| Sep 16, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.46% | 12 |
| Sep 15, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.86% | 39 |
| Sep 12, 2025 | 50.07 | 50.14 | 50.07 | 50.14 | 50.14 | -0.57% | 389 |
| Sep 11, 2025 | 50.00 | 50.44 | 48.20 | 50.43 | 50.43 | 1.17% | 3,884 |
| Sep 10, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.49% | 41 |
| Sep 9, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.41% | 165 |
| Sep 8, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.67% | 16 |
| Sep 5, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.23% | 84 |
| Sep 4, 2025 | 48.56 | 48.96 | 48.56 | 48.96 | 48.96 | 0.45% | 227 |
| Sep 3, 2025 | 48.88 | 48.88 | 48.74 | 48.74 | 48.74 | 0.16% | 466 |
| Sep 2, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -1.52% | 90 |
| Aug 29, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -1.53% | 42 |
| Aug 28, 2025 | 50.03 | 50.19 | 50.03 | 50.19 | 50.19 | 0.44% | 172 |
| Aug 27, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.16% | 18 |
| Aug 26, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 0.32% | 214 |
| Aug 25, 2025 | 49.87 | 49.89 | 49.87 | 49.89 | 49.89 | -0.34% | 262 |
| Aug 22, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 3.03% | 13 |
| Aug 21, 2025 | 48.71 | 48.71 | 48.58 | 48.59 | 48.59 | -0.72% | 474 |
| Aug 20, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.37% | 78 |
| Aug 19, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.38% | 122 |
| Aug 18, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.43% | 76 |
| Aug 15, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.39% | 527 |
| Aug 14, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.52% | 48 |
| Aug 13, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.81% | 118 |
| Aug 12, 2025 | 48.99 | 49.15 | 48.99 | 49.15 | 49.15 | 2.40% | 361 |
| Aug 11, 2025 | 48.23 | 48.23 | 47.99 | 47.99 | 47.99 | -0.37% | 458 |
| Aug 8, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.91% | 247 |
| Aug 7, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.45% | 11 |
| Aug 6, 2025 | 47.34 | 47.52 | 47.34 | 47.52 | 47.52 | 0.47% | 336 |
| Aug 5, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.28% | 14 |
| Aug 4, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.84% | 160 |
| Aug 1, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.55% | 216 |
| Jul 31, 2025 | 48.26 | 48.26 | 47.77 | 47.77 | 47.77 | -1.76% | 689 |
| Jul 30, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.97% | 42 |
| Jul 29, 2025 | 49.58 | 49.58 | 49.11 | 49.11 | 49.11 | -0.54% | 260 |
| Jul 28, 2025 | 49.41 | 49.41 | 49.33 | 49.38 | 49.38 | -0.35% | 591 |
| Jul 25, 2025 | 49.18 | 49.55 | 49.18 | 49.55 | 49.55 | 0.89% | 921 |
| 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 |