Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SmartETFs Smart Transportation & Technology ETF (MOTO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.86-0.47 (-1.00%)
At close: 10:34AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202147.0047.0046.8646.8646.86600
Dec 02, 202147.1347.7147.1347.5947.59900
Dec 01, 202148.4648.4647.1547.1547.151,000
Nov 30, 202147.8647.8646.8847.1247.121,500
Nov 29, 202147.8648.0547.8648.0248.02900
Nov 26, 202147.7347.7347.1447.1447.141,700
Nov 24, 202148.4348.8148.1348.8148.812,400
Nov 23, 202149.2649.4848.6548.9748.974,800
Nov 22, 202149.7950.2249.5249.5249.524,300
Nov 19, 202149.5149.6749.4849.5749.572,600
Nov 18, 202149.5449.6049.5349.6049.601,200
Nov 17, 202149.4749.4749.2449.2649.263,000
Nov 16, 202149.1849.4049.1649.3949.392,200
Nov 15, 202149.1649.1648.7248.8848.882,100
Nov 12, 202148.7649.0248.7649.0249.02500
Nov 11, 202148.5248.6948.5248.5948.592,200
Nov 10, 202148.7248.9248.1048.3948.391,300
Nov 09, 202149.7649.8149.0249.1249.126,300
Nov 08, 202149.5349.8149.5349.6349.632,400
Nov 05, 202149.7949.8949.5149.6749.675,800
Nov 04, 202149.3949.5049.3649.4249.421,200
Nov 03, 202148.5049.0348.4249.0349.032,600
Nov 02, 202148.6548.7048.5748.6548.651,700
Nov 01, 202148.1548.5448.1548.4548.451,000
Oct 29, 202147.4147.8447.4147.8447.841,100
Oct 28, 202147.3847.7247.3847.7247.721,000
Oct 27, 202147.3647.4647.1647.1647.16900
Oct 26, 202147.8947.9547.4247.4447.447,600
Oct 25, 202147.5947.6847.5947.6047.601,000
Oct 22, 202147.5547.5547.0747.0847.082,700
Oct 21, 202146.7947.1846.7947.1847.18600
Oct 20, 202146.8447.1146.6346.9446.9410,600
Oct 19, 202146.6346.7046.5746.7046.702,200
Oct 18, 202146.3346.4446.3346.4446.443,400
Oct 15, 202146.4246.5146.4246.4646.462,500
Oct 14, 202145.6846.0045.6846.0046.00900
Oct 13, 202145.0245.2544.8945.1545.152,600
Oct 12, 202144.8044.8044.7444.7444.74900
Oct 11, 202145.1945.1944.8444.8444.84500
Oct 08, 202144.9645.0044.9645.0045.00400
Oct 07, 202144.5845.0644.5644.8544.854,100
Oct 06, 202143.7744.0143.6744.0144.011,400
Oct 05, 202144.5744.5744.4844.4844.48300
Oct 04, 202144.6044.6044.1544.1944.191,900
Oct 01, 202144.5544.8144.2044.8144.811,400
Sep 30, 202144.9644.9644.5744.5744.57500
Sep 29, 202145.0045.0044.7944.8344.83900
Sep 28, 202145.5945.5945.1645.1745.171,000
Sep 27, 202146.3146.3346.2346.2346.231,300
Sep 24, 202145.9046.0945.9046.0846.08900
Sep 23, 202145.8546.3445.8546.2646.262,000
Sep 22, 202145.6145.6145.4945.4945.49400
Sep 21, 202144.9744.9744.8044.8044.80700
Sep 20, 202144.5044.6444.2244.6444.645,000
Sep 17, 202145.7545.8345.7545.8345.83600
Sep 16, 202146.3746.3746.0046.3346.331,400
Sep 15, 202146.4546.8146.4546.8146.81900
Sep 14, 202146.7846.7846.3446.4746.47800
Sep 13, 202146.5446.6346.3546.6346.636,000
Sep 10, 202146.6746.6746.2346.2346.23600
Sep 09, 202146.5046.5046.3346.3346.33200
Sep 08, 202146.7746.7746.3246.5046.503,600
Sep 07, 202147.0947.1347.0847.0847.081,600
Sep 03, 202146.9947.1646.9947.0547.05600
Sep 02, 202146.8846.9846.8846.9346.93500
Sep 01, 202146.8146.9146.7046.7946.791,400
Aug 31, 202146.8346.8346.8346.8346.83300
Aug 30, 202147.0247.0247.0047.0047.002,600
Aug 27, 202146.8747.0246.8747.0247.02500
Aug 26, 202146.3946.3946.2746.2746.271,400
Aug 25, 202146.4546.4646.4546.4646.46200
Aug 24, 202146.1646.1746.1646.1746.17400
Aug 23, 202145.6745.8345.6745.8045.801,100
Aug 20, 202144.9045.1844.7945.1845.181,500
Aug 19, 202144.8345.2544.8345.0645.061,200
Aug 18, 202145.9445.9545.5645.5645.56500
Aug 17, 202145.9745.9745.5045.6545.652,500
Aug 16, 202146.7246.7246.7246.7246.72400
Aug 13, 202147.0847.0947.0847.0947.09300
Aug 12, 202147.0647.0646.9147.0647.062,600
Aug 11, 202146.8547.0546.8047.0547.05900
Aug 10, 202146.7846.8446.7646.8146.811,700
Aug 09, 202146.6746.7946.5046.7446.74400
Aug 06, 202146.6446.6646.6446.6546.651,500
Aug 05, 202146.7146.8546.7146.7946.792,300
Aug 04, 202146.6546.8146.6546.7146.711,100
Aug 03, 202146.3746.6346.3746.6346.631,300
Aug 02, 202146.4546.6146.3146.3146.311,600
Jul 30, 202145.7345.8745.6945.7745.771,300
Jul 29, 202145.0645.7345.0645.7345.731,100
Jul 28, 202144.4544.8044.4544.7444.74600
Jul 27, 202144.1844.1844.1844.1844.18600
Jul 26, 202144.7244.7244.7244.7244.72500
Jul 23, 202144.4944.7244.4944.7244.72600
Jul 22, 202144.4644.4644.3844.3844.38300
Jul 21, 202144.4644.6244.4644.6244.62900
Jul 20, 202143.1943.9243.0843.9243.921,000
Jul 19, 202143.0043.3042.8943.2243.221,900
Jul 16, 202144.6344.6343.9443.9443.942,100
Jul 15, 202144.8344.9044.5044.6044.60700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement