Get the Stockscreener App
55.49
1.88%
1.0214
After Hours:
55.49
-0.0007
-0.00%
Guinness Atkinson Smart Transportation Technology Etf Stock (MOTO) Price History
The historical daily chart and data for Guinness Atkinson Smart Transportation Technology Etf stock (MOTO), show that the latest closing stock price as of March 16, 2026, is $55.49.
- Guinness Atkinson Smart Transportation Technology Etf all-time high stock price is $61.32, occurred on February 25, 2026.
- The lowest Guinness Atkinson Smart Transportation Technology Etf stock price recorded was $0.00 on July 09, 2024. Since then, Guinness Atkinson Smart Transportation Technology Etf's stock price has risen over to $55.49 now.
- The 52-week high stock price for MOTO is $61.32, representing a 10.51% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for MOTO is $33.38, indicating a -39.85% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Guinness Atkinson Smart Transportation Technology Etf (MOTO) stock in the beginning of 2025 was $39.38. The stock closed the year at $37.79, a loss of over -4.05% for the year.
The table below shows more information about MOTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 16, 2026 | $55.64 | $55.49 | $0.1499 | 757.0 | +1.88% |
| Mar 13, 2026 | $55.27 | $54.47 | $0.8007 | 320.0 | -0.99% |
| Mar 12, 2026 | $55.01 | $55.01 | $0.00 | 18.00 | -2.10% |
| Mar 11, 2026 | $56.19 | $56.11 | $0.0798 | 364.0 | +0.85% |
| Mar 10, 2026 | $56.05 | $55.72 | $0.3293 | 409.0 | -0.10% |
| Mar 09, 2026 | $55.77 | $54.38 | $1.39 | 544.0 | +1.45% |
| Mar 06, 2026 | $54.97 | $54.97 | $0.00 | 57.00 | -1.95% |
| Mar 05, 2026 | $56.07 | $56.07 | $0.00 | 64.00 | -2.15% |
| Mar 04, 2026 | $57.30 | $57.30 | $0.00 | 38.00 | +1.02% |
| Mar 03, 2026 | $56.72 | $56.72 | $0.00 | 208.0 | -4.41% |
| Mar 02, 2026 | $59.34 | $59.34 | $0.00 | 42.00 | -1.44% |
| Feb 27, 2026 | $60.21 | $60.21 | $0.00 | 30.00 | -0.55% |
| Feb 26, 2026 | $60.54 | $60.35 | $0.1888 | 255.0 | -1.22% |
| Feb 25, 2026 | $61.32 | $61.29 | $0.0274 | 156.0 | +1.26% |
| Feb 24, 2026 | $60.53 | $60.53 | $0.00 | 9.00 | +1.75% |
| Feb 23, 2026 | $59.49 | $59.49 | $0.00 | 448.0 | -1.14% |
| Feb 20, 2026 | $60.18 | $60.18 | $0.00 | 188.0 | +0.95% |
| Feb 19, 2026 | $59.61 | $59.61 | $0.00 | 76.00 | -0.15% |
| Feb 18, 2026 | $59.70 | $59.70 | $0.00 | 114.0 | +0.30% |
| Feb 17, 2026 | $59.53 | $59.30 | $0.2297 | 480.0 | -0.32% |
Guinness Atkinson Smart Transportation Technology Etf Stock (MOTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Guinness Atkinson Smart Transportation Technology Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MOTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guinness Atkinson Smart Transportation Technology Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guinness Atkinson Smart Transportation Technology Etf Stock (MOTO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $59.34 | $54.38 | $4.96 | 3,578.0 | -7.84% |
| Feb, 2026 | $61.32 | $56.28 | $5.04 | 4,666.0 | +5.70% |
| Jan, 2026 | $58.06 | $54.28 | $3.78 | 8,965.0 | +7.01% |
Guinness Atkinson Smart Transportation Technology Etf Stock (MOTO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.06 | $51.86 | $3.20 | 5,493.0 | +1.27% |
| Nov, 2025 | $54.25 | $49.32 | $4.93 | 6,716.0 | -1.46% |
| Oct, 2025 | $54.80 | $49.63 | $5.16 | 12,175.0 | +5.44% |
| Sep, 2025 | $51.57 | $48.20 | $3.37 | 9,588.0 | +3.22% |
| Aug, 2025 | $50.19 | $47.04 | $3.15 | 3,816.0 | +3.44% |
| Jul, 2025 | $49.58 | $46.89 | $2.69 | 8,290.0 | +2.01% |
| Jun, 2025 | $46.86 | $44.11 | $2.75 | 10,551.0 | +5.89% |
| May, 2025 | $45.03 | $40.43 | $4.61 | 9,672.0 | +10.36% |
| Apr, 2025 | $40.39 | $33.38 | $7.01 | 22,368.0 | +1.50% |
| Mar, 2025 | $42.70 | $38.86 | $3.84 | 15,379.0 | -7.15% |
| Feb, 2025 | $45.29 | $41.77 | $3.52 | 15,091.0 | -1.95% |
| Jan, 2025 | $44.95 | $41.76 | $3.20 | 14,983.0 | +2.71% |
Guinness Atkinson Smart Transportation Technology Etf Stock (MOTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.52 | $41.95 | $2.57 | 15,849.0 | -1.37% |
| Nov, 2024 | $44.21 | $42.17 | $2.05 | 11,648.0 | +1.86% |
| Oct, 2024 | $44.02 | $42.24 | $1.78 | 44,372.0 | -2.83% |
| Sep, 2024 | $44.23 | $36.55 | $7.68 | 60,562.0 | -0.11% |
| Aug, 2024 | $43.57 | $39.08 | $4.49 | 25,174.0 | -0.14% |
| Jul, 2024 | $46.54 | $42.11 | $4.43 | 16,074.0 | -1.30% |
| Jun, 2024 | $45.59 | $44.08 | $1.51 | 11,974.0 | -1.10% |
| May, 2024 | $45.46 | $42.05 | $3.41 | 9,354.0 | +5.37% |
| Apr, 2024 | $43.83 | $40.41 | $3.42 | 14,226.0 | -3.03% |
| Mar, 2024 | $44.13 | $42.21 | $1.92 | 24,261.0 | +3.69% |
| Feb, 2024 | $42.19 | $39.60 | $2.59 | 14,465.0 | +8.06% |
| Jan, 2024 | $41.23 | $37.92 | $3.31 | 25,221.0 | -6.64% |
0.76%
Cap:
|
Volume (24h):