SmartETFs Smart Transportation & Technology ETF (MOTO) Historical Stock Data
42.53 ↑0.57 (1.37%)
As of April 26, 2024, 12:14pm EST.
Historical Data
In the past 30 trading days, MOTO is up 0.01% a day on average. There have been 17 days where SmartETFs Smart Transportation & Technology ETF closed green and 13 days where MOTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 42.13 | 42.53 | ↑$0.40 (0.95%) | 42.13 | 42.53 | 554 |
| 2024-04-25 | 41.73 | 41.96 | ↑$0.23 (0.54%) | 41.73 | 42.01 | 417 |
| 2024-04-24 | 41.92 | 41.77 | ↓$0.16 (-0.37%) | 41.71 | 41.92 | 2.09K |
| 2024-04-23 | 41.27 | 41.23 | ↓$0.04 (-0.09%) | 41.23 | 41.27 | 166 |
| 2024-04-22 | 40.91 | 40.82 | ↓$0.09 (-0.22%) | 40.82 | 40.91 | 187 |
| 2024-04-19 | 40.74 | 40.41 | ↓$0.33 (-0.81%) | 40.41 | 40.74 | 103 |
| 2024-04-18 | 41.28 | 41.01 | ↓$0.27 (-0.65%) | 41.01 | 41.28 | 374 |
| 2024-04-17 | 41.34 | 41.34 | ↑$0.00 (0.00%) | 41.34 | 41.34 | 72 |
| 2024-04-16 | 41.75 | 41.63 | ↓$0.12 (-0.30%) | 41.59 | 41.75 | 671 |
| 2024-04-15 | 42.02 | 42.02 | ↑$0.00 (0.00%) | 42.02 | 42.02 | 126 |
| 2024-04-12 | 42.50 | 42.36 | ↓$0.14 (-0.32%) | 42.27 | 42.50 | 686 |
| 2024-04-11 | 43.06 | 43.38 | ↑$0.32 (0.73%) | 43.06 | 43.38 | 508 |
| 2024-04-10 | 42.94 | 43.00 | ↑$0.06 (0.15%) | 42.82 | 43.00 | 750 |
| 2024-04-09 | 43.45 | 43.77 | ↑$0.33 (0.75%) | 43.45 | 43.77 | 1.84K |
| 2024-04-08 | 43.40 | 43.46 | ↑$0.06 (0.14%) | 43.40 | 43.56 | 0.95K |
| 2024-04-05 | 42.94 | 43.13 | ↑$0.19 (0.44%) | 42.94 | 43.13 | 1.17K |
| 2024-04-04 | 43.83 | 42.95 | ↓$0.88 (-2.01%) | 42.89 | 43.83 | 606 |
| 2024-04-03 | 43.17 | 43.20 | ↑$0.03 (0.07%) | 43.17 | 43.23 | 719 |
| 2024-04-02 | 43.04 | 43.04 | ↑$0.00 (0.00%) | 43.04 | 43.04 | 76 |
| 2024-04-01 | 43.54 | 43.46 | ↓$0.08 (-0.19%) | 43.36 | 43.54 | 1.21K |
| 2024-03-28 | 43.77 | 43.74 | ↓$0.03 (-0.06%) | 43.67 | 43.77 | 466 |
| 2024-03-27 | 43.56 | 43.87 | ↑$0.31 (0.72%) | 43.56 | 43.87 | 651 |
| 2024-03-26 | 43.77 | 43.46 | ↓$0.31 (-0.71%) | 43.46 | 43.77 | 248 |
| 2024-03-25 | 43.54 | 43.52 | ↓$0.02 (-0.04%) | 43.52 | 43.58 | 656 |
| 2024-03-22 | 43.64 | 43.71 | ↑$0.07 (0.16%) | 43.58 | 43.71 | 1.48K |
| 2024-03-21 | 43.76 | 43.79 | ↑$0.03 (0.06%) | 43.76 | 43.79 | 1.18K |
| 2024-03-20 | 42.98 | 43.48 | ↑$0.50 (1.17%) | 42.89 | 43.48 | 1.48K |
| 2024-03-19 | 42.65 | 42.88 | ↑$0.23 (0.53%) | 42.65 | 42.90 | 1.42K |
| 2024-03-18 | 43.09 | 42.86 | ↓$0.23 (-0.53%) | 42.86 | 43.09 | 0.95K |
| 2024-03-15 | 42.39 | 42.52 | ↑$0.13 (0.31%) | 42.39 | 42.65 | 1.77K |
Create an account or log in to view more rows.
$MOTO buy bitches
$MOTO Price target here?
$MOTO let’s gooooo
$MOTO love when bulls come out
$MOTO Awaiting buy signal..
$MOTO I do it for the thrills!
$MOTO buying this dip
$MOTO I'll say it again slowwwllyyyy! Better stocks to short by far
$MOTO this is just going to go up forever
$MOTO why is this not moving lol