SmartETFs Smart Transport... (MOTO)
AMEX: MOTO
· Real-Time Price · USD
49.60
-0.00 (-0.01%)
At close: Sep 10, 2025, 9:40 AM
49.85
0.49%
After-hours: Sep 10, 2025, 04:10 PM EDT
MOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.43% | 165 |
| 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 |
| Sep 2, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -1.52% | 100 |
| Aug 29, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -1.53% | 100 |
| Aug 28, 2025 | 50.03 | 50.19 | 50.03 | 50.19 | 50.19 | 0.46% | 200 |
| Aug 27, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.16% | 100 |
| Aug 26, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 0.30% | 214 |
| Aug 25, 2025 | 49.87 | 49.89 | 49.87 | 49.89 | 49.89 | -0.34% | 300 |
| Aug 22, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 3.03% | 100 |
| Aug 21, 2025 | 48.71 | 48.71 | 48.58 | 48.59 | 48.59 | -0.72% | 500 |
| Aug 20, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.37% | 100 |
| Aug 19, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.37% | 122 |
| Aug 18, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.43% | 100 |
| 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 |