SmartETFs Smart Transport... (MOTO)
AMEX: MOTO
· Real-Time Price · USD
49.09
-0.00 (-0.01%)
At close: Aug 18, 2025, 9:40 AM
49.30
0.43%
After-hours: Aug 18, 2025, 04:04 PM EDT
MOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.41% | 527 |
| Aug 14, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.52% | 100 |
| Aug 13, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.83% | 118 |
| Aug 12, 2025 | 48.99 | 49.14 | 48.99 | 49.14 | 49.14 | 2.40% | 400 |
| Aug 11, 2025 | 48.23 | 48.23 | 47.99 | 47.99 | 47.99 | -0.37% | 500 |
| Aug 8, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.92% | 247 |
| Aug 7, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.44% | 100 |
| 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 | -0.27% | 100 |
| Aug 4, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.83% | 200 |
| Aug 1, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.53% | 216 |
| Jul 31, 2025 | 48.26 | 48.26 | 47.77 | 47.77 | 47.77 | -1.77% | 700 |
| Jul 30, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.98% | 100 |
| Jul 29, 2025 | 49.58 | 49.58 | 49.11 | 49.11 | 49.11 | -0.55% | 591 |
| Jul 28, 2025 | 49.41 | 49.41 | 49.33 | 49.38 | 49.38 | -0.34% | 600 |
| Jul 25, 2025 | 49.18 | 49.55 | 49.18 | 49.55 | 49.55 | 0.90% | 921 |
| Jul 24, 2025 | 49.27 | 49.27 | 49.06 | 49.11 | 49.11 | -0.75% | 800 |
| 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% | 100 |
| Jul 21, 2025 | 48.83 | 48.83 | 48.60 | 48.60 | 48.60 | 0.50% | 406 |