Advertisement
Advertisement
U.S. markets close in 4 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SmartETFs Smart Transportation & Technology ETF (MOTO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
47.38+0.22 (+0.46%)
As of 9:32AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202147.3847.3847.3847.3847.38169
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
Jul 14, 202145.3545.3745.2245.2245.221,100
Jul 13, 202145.5245.5545.3045.3045.301,600
Jul 12, 202145.4045.5445.4045.5445.541,800
Jul 09, 202144.8645.1744.8645.1645.161,400
Jul 08, 202144.2244.3544.2244.3544.35900
Jul 07, 202144.9044.9044.9044.9044.90200
Jul 06, 202145.6445.6445.0045.1145.111,500
Jul 02, 202145.4445.5845.4445.5745.571,600
Jul 01, 202145.4645.4645.3945.4545.45400
Jun 30, 202145.3645.4145.3645.3845.38800
Jun 29, 202145.4845.6345.4345.6345.631,500
Jun 28, 202145.3045.3845.2845.3845.381,000
Jun 25, 202145.4645.5045.3445.3445.341,600
Jun 24, 202145.2445.4045.2445.4045.401,600
Jun 23, 202144.8844.9444.8544.8544.85600
Jun 22, 202144.4244.7444.4244.7444.74900
Jun 21, 202144.2244.6744.2244.6744.671,600
Jun 18, 202144.0044.0043.9043.9043.90300
Jun 17, 202144.7844.8244.7744.7744.772,000
Jun 16, 202145.3645.3644.9645.0045.002,600
Jun 15, 202145.6445.6445.3745.4445.442,700
Jun 14, 202145.5045.6245.4145.6245.621,800
Jun 11, 202145.4145.5245.4145.5245.52500
Jun 10, 202145.3245.4745.2545.3545.351,800
Jun 09, 202145.4645.4645.2045.2045.20800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement