SmartETFs Smart Transportation & Technology ETF (MOTO) Historical Stock Data
43.74 ↓0.13 (-0.30%)
As of March 27, 2024, 3:03pm 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 43.43 | 42.78 | ↓$0.65 (-1.50%) | 42.78 | 43.43 | 1.32K |
2024-03-13 | 43.45 | 43.45 | ↑$0.00 (0.00%) | 43.45 | 43.45 | 162 |
2024-03-12 | 43.36 | 43.77 | ↑$0.41 (0.94%) | 43.13 | 43.77 | 1.04K |
2024-03-11 | 42.83 | 42.98 | ↑$0.15 (0.36%) | 42.83 | 43.04 | 1.37K |
2024-03-08 | 43.90 | 43.19 | ↓$0.71 (-1.61%) | 43.19 | 44.13 | 0.97K |
2024-03-07 | 43.33 | 43.66 | ↑$0.33 (0.77%) | 43.33 | 43.70 | 1.93K |
2024-03-06 | 43.00 | 42.83 | ↓$0.17 (-0.39%) | 42.83 | 43.01 | 2.31K |
2024-03-05 | 42.21 | 42.21 | ↑$0.00 (0.00%) | 42.21 | 42.21 | 158 |
2024-03-04 | 42.92 | 42.72 | ↓$0.20 (-0.46%) | 42.72 | 42.92 | 2.57K |
2024-03-01 | 42.32 | 42.86 | ↑$0.54 (1.28%) | 42.32 | 42.94 | 1.75K |
2024-02-29 | 42.05 | 42.19 | ↑$0.14 (0.33%) | 41.94 | 42.19 | 626 |
2024-02-28 | 41.84 | 41.73 | ↓$0.11 (-0.26%) | 41.73 | 41.84 | 599 |
2024-02-27 | 42.10 | 41.99 | ↓$0.11 (-0.26%) | 41.99 | 42.10 | 615 |
2024-02-26 | 41.95 | 41.83 | ↓$0.13 (-0.30%) | 41.83 | 41.95 | 1.24K |
2024-02-23 | 41.82 | 41.82 | ↑$0.00 (0.00%) | 41.82 | 41.82 | 162 |
2024-02-22 | 41.79 | 41.97 | ↑$0.18 (0.43%) | 41.79 | 42.00 | 1.21K |
2024-02-21 | 40.97 | 40.97 | ↑$0.00 (0.00%) | 40.97 | 40.97 | 79 |
2024-02-20 | 40.86 | 40.63 | ↓$0.23 (-0.57%) | 40.48 | 40.86 | 525 |
2024-02-16 | 41.30 | 41.08 | ↓$0.22 (-0.54%) | 41.08 | 41.30 | 120 |
2024-02-15 | 41.05 | 41.20 | ↑$0.15 (0.37%) | 41.05 | 41.20 | 0.91K |
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