Skip to main content

Smartetfs Smart Transport & Tech ETF (NY: MOTO )

44.56 -0.13 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 44.48 44.58 44.48 44.56 1,228 -0.13(-0.29%)
Jun 20, 2024 44.61 44.69 44.56 44.69 4,592 -0.48(-1.07%)
Jun 18, 2024 45.20 45.22 45.18 45.18 1,575 +0.12(+0.26%)
Jun 17, 2024 45.06 45.06 45.06 45.06 28 +0.52(+1.17%)
Jun 14, 2024 44.54 44.54 44.54 44.54 270 -0.75(-1.65%)
Jun 13, 2024 45.29 45.29 45.29 45.29 114 -0.30(-0.66%)
Jun 12, 2024 45.49 45.59 45.44 45.59 510 +0.66(+1.48%)
Jun 11, 2024 44.88 44.92 44.88 44.92 151 -0.24(-0.54%)
Jun 10, 2024 44.76 45.17 44.76 45.17 446 +0.26(+0.57%)
Jun 07, 2024 44.91 44.91 44.91 44.91 100 -0.21(-0.47%)
Jun 06, 2024 45.12 45.12 45.12 45.12 143 -0.21(-0.47%)
Jun 05, 2024 45.33 45.33 45.33 45.33 38 +0.84(+1.88%)
Jun 04, 2024 44.75 44.75 44.50 44.50 258 -0.42(-0.93%)
Jun 03, 2024 44.82 44.91 44.82 44.91 297 +0.22(+0.49%)
May 31, 2024 44.33 44.70 44.33 44.70 1,182 -0.02(-0.04%)
May 30, 2024 44.71 44.71 44.71 44.71 6 -0.01(-0.01%)
May 29, 2024 44.72 44.72 44.72 44.72 42 -0.68(-1.50%)
May 28, 2024 45.35 45.46 45.35 45.40 505 +0.33(+0.73%)
May 24, 2024 45.07 45.07 45.07 45.07 249 +0.47(+1.05%)
May 23, 2024 45.21 45.21 44.50 44.60 973 -0.19(-0.42%)
May 22, 2024 44.76 44.79 44.76 44.79 235 +0.08(+0.18%)
May 21, 2024 44.71 44.71 44.71 44.71 82 -0.05(-0.10%)
May 20, 2024 44.58 44.82 44.58 44.75 332 +0.17(+0.39%)
May 17, 2024 44.66 44.66 44.58 44.58 631 -0.13(-0.29%)
May 16, 2024 44.71 44.71 44.71 44.71 270 -0.43(-0.96%)
May 15, 2024 44.88 45.14 44.88 45.14 693 +0.63(+1.42%)
May 14, 2024 44.51 44.51 44.51 44.51 155 +0.46(+1.05%)
May 13, 2024 44.05 44.05 44.05 44.05 23 +0.11(+0.25%)
May 10, 2024 43.89 43.94 43.87 43.94 921 -0.06(-0.13%)
May 09, 2024 43.99 43.99 43.99 43.99 227 +0.06(+0.13%)
May 08, 2024 43.54 43.94 43.54 43.94 298 +0.07(+0.15%)
May 07, 2024 43.98 44.08 43.87 43.87 858 +0.02(+0.06%)
May 06, 2024 43.67 43.84 43.67 43.84 670 +0.60(+1.39%)
May 03, 2024 43.19 43.24 43.19 43.24 182 +0.45(+1.05%)
May 02, 2024 42.73 42.84 42.73 42.79 529 +0.74(+1.77%)
May 01, 2024 42.24 42.25 42.05 42.05 491 -0.37(-0.87%)
Apr 30, 2024 43.14 43.14 42.42 42.42 159 -0.60(-1.39%)
Apr 29, 2024 42.71 43.02 42.71 43.02 657 +0.48(+1.14%)
Apr 26, 2024 42.13 42.53 42.13 42.53 610 +0.57(+1.37%)
Apr 25, 2024 41.73 42.01 41.73 41.96 417 +0.19(+0.46%)
Apr 24, 2024 41.92 41.92 41.63 41.77 2,088 +0.54(+1.30%)
Apr 23, 2024 41.27 41.27 41.23 41.23 167 +0.41(+1.01%)
Apr 22, 2024 40.91 40.91 40.82 40.82 188 +0.41(+1.01%)
Apr 19, 2024 40.74 40.74 40.41 40.41 103 -0.60(-1.47%)
Apr 18, 2024 41.28 41.28 41.01 41.01 376 -0.33(-0.80%)
Apr 17, 2024 41.34 41.34 41.34 41.34 72 -0.28(-0.68%)
Apr 16, 2024 41.75 41.75 41.59 41.63 671 -0.39(-0.93%)
Apr 15, 2024 42.02 42.02 42.02 42.02 126 -0.34(-0.81%)
Apr 12, 2024 42.50 42.50 42.27 42.36 687 -1.01(-2.33%)
Apr 11, 2024 43.06 43.38 43.06 43.38 508 +0.37(+0.87%)
Apr 10, 2024 42.94 43.00 42.82 43.00 750 -0.77(-1.76%)
Apr 09, 2024 43.45 43.77 43.45 43.77 1,851 +0.31(+0.72%)
Apr 08, 2024 43.40 43.56 43.40 43.46 948 +0.33(+0.77%)
Apr 05, 2024 42.94 43.13 42.94 43.13 1,167 +0.18(+0.42%)
Apr 04, 2024 43.83 43.83 42.89 42.95 622 -0.25(-0.59%)
Apr 03, 2024 43.17 43.23 43.17 43.20 719 +0.16(+0.38%)
Apr 02, 2024 43.04 43.04 43.04 43.04 76 -0.42(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.