Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
Smartetfs Smart Transportation and Technology ETF (MOTO)
Smartetfs Smart Transportation and Technology ETF (MOTO) Historical

MOTO Smartetfs Smart Transportation and Technology ETF

44.6953

0.00 (0.00%)

Pre Market

Last Updated: 08:19:26

Delayed by 15 minutes

MOTO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	44.6953	-0.02	-0.04%	44.64	44.6953	44.33	1,182
May 30 2024	44.7125	-0.01	-0.01%	44.7125	44.7125	44.7125	6
May 29 2024	44.7189	-0.68	-1.50%	44.86	44.86	44.7189	42
May 28 2024	45.4005	0.33	0.73%	45.35	45.4597	45.35	505
May 24 2024	45.0703	0.47	1.05%	44.98	45.0703	44.98	249
May 23 2024	44.6033	-0.19	-0.42%	45.21	45.21	44.50	973
May 22 2024	44.7892	0.08	0.18%	44.7574	44.7892	44.75	235
May 21 2024	44.7091	-0.05	-0.10%	44.52	44.7091	44.52	82
May 20 2024	44.7549	0.17	0.39%	44.58	44.82	44.58	332
May 17 2024	44.5819	-0.13	-0.29%	44.66	44.66	44.58	631
May 16 2024	44.711	-0.43	-0.96%	44.96	44.96	44.711	270
May 15 2024	45.1439	0.63	1.42%	44.88	45.1439	44.88	693
May 14 2024	44.5117	0.46	1.05%	44.31	44.5117	44.31	155
May 13 2024	44.048	0.11	0.25%	44.048	44.048	44.048	23
May 10 2024	43.936	-0.06	-0.13%	44.14	44.14	43.87	921
May 09 2024	43.9922	0.06	0.13%	43.89	43.9922	43.89	227
May 08 2024	43.9364	0.07	0.15%	43.52	43.9364	43.52	298
May 07 2024	43.8695	0.02	0.06%	43.98	44.08	43.8695	858
May 06 2024	43.8446	0.60	1.39%	43.60	43.8446	43.60	670
May 03 2024	43.245	0.45	1.05%	43.19	43.245	43.19	182
May 02 2024	42.7939	0.74	1.77%	42.47	42.84	42.47	529
May 01 2024	42.0508	-0.37	-0.87%	42.20	42.2542	42.05	491
Apr 30 2024	42.4184	-0.60	-1.39%	43.16	43.16	42.4184	159
Apr 29 2024	43.0154	0.48	1.14%	42.71	43.0154	42.71	657
Apr 26 2024	42.5322	0.57	1.37%	42.13	42.5322	42.13	610
Apr 25 2024	41.9574	0.19	0.46%	41.39	42.01	41.39	417
Apr 24 2024	41.7671	0.54	1.30%	41.94	41.94	41.63	2,088
Apr 23 2024	41.2311	0.41	1.01%	40.81	41.27	40.81	167
Apr 22 2024	40.8191	0.41	1.01%	40.66	40.91	40.66	188
Apr 19 2024	40.4102	-0.60	-1.47%	40.74	40.74	40.4102	103
Apr 18 2024	41.0123	-0.33	-0.80%	41.28	41.28	41.0123	376
Apr 17 2024	41.3432	-0.28	-0.68%	41.79	41.79	41.3432	72
Apr 16 2024	41.6264	-0.39	-0.93%	41.75	41.75	41.59	671
Apr 15 2024	42.0186	-0.34	-0.81%	42.89	42.89	42.0186	126
Apr 12 2024	42.3625	-1.01	-2.33%	42.85	42.85	42.27	687
Apr 11 2024	43.3751	0.37	0.87%	42.97	43.3751	42.97	508
Apr 10 2024	43.0026	-0.77	-1.76%	43.14	43.14	42.82	750
Apr 09 2024	43.7731	0.31	0.72%	43.70	43.7731	43.446	1,851
Apr 08 2024	43.4621	0.33	0.77%	43.40	43.56	43.40	948
Apr 05 2024	43.1299	0.18	0.42%	42.94	43.1299	42.94	1,167
Apr 04 2024	42.9477	-0.25	-0.59%	43.76	43.8301	42.89	622
Apr 03 2024	43.2018	0.16	0.38%	42.81	43.229	42.81	719
Apr 02 2024	43.0401	-0.42	-0.96%	43.09	43.09	43.0401	76
Apr 01 2024	43.4588	-0.28	-0.65%	43.54	43.54	43.36	1,265
Mar 28 2024	43.7417	-0.13	-0.30%	43.77	43.77	43.67	469
Mar 27 2024	43.8716	0.41	0.95%	43.61	43.8716	43.56	651
Mar 26 2024	43.4574	-0.07	-0.15%	43.77	43.77	43.4574	297
Mar 25 2024	43.5244	-0.18	-0.42%	43.47	43.5801	43.47	656
Mar 22 2024	43.7087	-0.08	-0.17%	43.64	43.74	43.56	1,479
Mar 21 2024	43.7852	0.30	0.69%	43.76	43.79	43.76	1,176
Mar 20 2024	43.4846	0.61	1.42%	42.98	43.4846	42.89	1,518
Mar 19 2024	42.8767	0.02	0.04%	42.65	42.90	42.65	1,420
Mar 18 2024	42.8616	0.34	0.80%	43.09	43.09	42.8616	951
Mar 15 2024	42.5235	-0.25	-0.59%	42.39	42.6501	42.39	1,864
Mar 14 2024	42.7766	-0.67	-1.55%	43.43	43.43	42.7766	1,315
Mar 13 2024	43.4492	-0.32	-0.73%	43.60	43.60	43.4492	162
Mar 12 2024	43.7692	0.79	1.83%	43.36	43.7692	43.13	1,249
Mar 11 2024	42.9825	-0.21	-0.49%	42.97	43.04	42.83	1,370
Mar 08 2024	43.1928	-0.47	-1.08%	43.90	44.13	43.1928	973
Mar 07 2024	43.6644	0.83	1.94%	43.13	43.7003	43.13	1,929
Mar 06 2024	42.833	0.63	1.48%	42.64	43.1196	42.64	2,308
Mar 05 2024	42.207	-0.51	-1.20%	42.49	42.49	42.207	158

Smartetfs Smart Transpor...

Metrospaces (CE)

Vontobel Financial Produ...

Delayed Upgrade Clock