SmartETFs Smart Transport... (MOTO)
AMEX: MOTO
· Real-Time Price · USD
51.69
0.68 (1.34%)
At close: Oct 01, 2025, 3:29 PM
MOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | n/a | 0.31% | 44 |
| Sep 29, 2025 | 51.15 | 51.15 | 50.85 | 50.85 | 51.15 | -0.14% | 225 |
| Sep 26, 2025 | 50.74 | 50.92 | 50.44 | 50.92 | 50.92 | 1.25% | 410 |
| Sep 25, 2025 | 50.63 | 50.63 | 50.29 | 50.29 | 50.29 | -1.43% | 500 |
| 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% | 100 |
| Sep 18, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1.40% | 100 |
| Sep 17, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.12% | 100 |
| Sep 16, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.45% | 100 |
| Sep 15, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.86% | 100 |
| Sep 12, 2025 | 50.07 | 50.14 | 50.07 | 50.14 | 50.14 | -0.58% | 400 |
| Sep 11, 2025 | 50.00 | 50.44 | 48.20 | 50.43 | 50.43 | 1.16% | 3,900 |
| Sep 10, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.48% | 100 |
| Sep 9, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.43% | 200 |
| Sep 8, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.65% | 100 |
| Sep 5, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.25% | 100 |
| 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 | 0.14% | 500 |
Page 1 of 74