Smartetfs Smart Transport & Tech ETF (NY: MOTO )

42.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 42.62 42.62 42.54 42.60 335 +0.31(+0.74%)
Oct 31, 2024 42.50 42.50 42.24 42.29 877 -1.16(-2.67%)
Oct 30, 2024 43.54 43.63 43.45 43.45 815 -0.58(-1.31%)
Oct 29, 2024 43.71 44.02 43.71 44.02 204 -0.00(-0.00%)
Oct 28, 2024 44.02 44.02 44.02 44.02 80 +0.40(+0.93%)
Oct 25, 2024 43.65 43.65 43.62 43.62 735 +0.39(+0.91%)
Oct 24, 2024 43.07 43.23 43.07 43.23 175 +0.43(+1.00%)
Oct 23, 2024 42.80 42.80 42.80 42.80 23 -0.05(-0.12%)
Oct 22, 2024 42.70 42.85 42.70 42.85 279 -0.16(-0.38%)
Oct 21, 2024 42.91 43.01 42.91 43.01 374 -0.27(-0.63%)
Oct 18, 2024 43.28 43.28 43.28 43.28 216 +0.32(+0.75%)
Oct 17, 2024 43.09 43.11 42.96 42.96 490 +0.15(+0.35%)
Oct 16, 2024 42.87 42.87 42.81 42.81 794 +0.22(+0.53%)
Oct 15, 2024 42.59 42.59 42.59 42.59 31 -1.13(-2.59%)
Oct 14, 2024 43.33 43.72 43.33 43.72 573 +0.21(+0.47%)
Oct 11, 2024 43.51 43.51 43.51 43.51 100 +0.23(+0.52%)
Oct 10, 2024 43.28 43.28 43.28 43.28 32 -0.05(-0.11%)
Oct 09, 2024 43.05 43.33 43.05 43.33 1,609 +0.14(+0.32%)
Oct 08, 2024 43.20 43.20 43.19 43.19 578 -0.22(-0.52%)
Oct 07, 2024 43.26 43.42 43.26 43.42 333 +0.16(+0.37%)
Oct 04, 2024 43.08 43.26 43.08 43.26 226 +0.57(+1.33%)
Oct 03, 2024 43.00 43.00 42.66 42.69 723 -0.37(-0.87%)
Oct 02, 2024 42.88 43.06 42.88 43.06 34,157 +0.05(+0.12%)
Oct 01, 2024 43.45 43.45 43.01 43.01 1,031 -0.51(-1.17%)
Sep 30, 2024 43.56 43.57 43.40 43.52 1,922 -0.48(-1.10%)
Sep 27, 2024 44.23 44.23 43.84 44.00 2,900 +0.18(+0.40%)
Sep 26, 2024 43.92 43.93 43.67 43.83 1,269 +1.15(+2.70%)
Sep 25, 2024 43.00 43.00 42.67 42.67 110 -0.36(-0.84%)
Sep 24, 2024 42.99 43.03 42.85 43.03 4,490 +0.60(+1.42%)
Sep 23, 2024 42.46 42.46 42.42 42.43 696 +0.01(+0.01%)
Sep 20, 2024 42.24 42.49 42.13 42.43 33,320 -0.36(-0.85%)
Sep 19, 2024 42.48 42.91 42.48 42.79 1,228 +1.31(+3.17%)
Sep 18, 2024 39.71 41.96 36.55 41.48 6,188 -0.09(-0.22%)
Sep 17, 2024 41.82 41.82 41.57 41.57 172 +0.19(+0.47%)
Sep 16, 2024 41.37 41.37 41.37 41.37 224 -0.09(-0.22%)
Sep 13, 2024 41.46 41.46 41.46 41.46 100 +0.56(+1.37%)
Sep 12, 2024 40.91 40.96 40.90 40.90 5,235 +0.16(+0.40%)
Sep 11, 2024 40.63 40.74 40.63 40.74 385 +0.83(+2.09%)
Sep 10, 2024 39.91 39.91 39.91 39.91 46 -0.45(-1.12%)
Sep 09, 2024 40.36 40.36 40.36 40.36 166 +0.36(+0.90%)
Sep 06, 2024 39.98 39.99 39.98 39.99 219 -1.29(-3.12%)
Sep 05, 2024 41.28 41.28 41.28 41.28 13 -0.07(-0.16%)
Sep 04, 2024 41.37 41.63 41.35 41.35 1,152 -0.23(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.