Get the Stockscreener App
42.97
0.47%
0.2022
After Hours:
42.97
0.0043
+0.01%
Smartetfs Smart Transportation Technology Etf Stock (MOTO) Price History
The historical daily chart and data for Smartetfs Smart Transportation Technology Etf stock (MOTO), show that the latest closing stock price as of November 22, 2024, is $42.97.
- Smartetfs Smart Transportation Technology Etf all-time high stock price is $46.54, occurred on July 12, 2024.
- The lowest Smartetfs Smart Transportation Technology Etf stock price recorded was $0.00 on July 09, 2024. Since then, Smartetfs Smart Transportation Technology Etf's stock price has risen over to $42.97 now.
- The 52-week high stock price for MOTO is $46.54, representing a 8.32% increase from the current share price, occurred on July 12, 2024.
- The 52-week low stock price for MOTO is $36.55, indicating a -14.93% decrease from the current share price, occurred on September 18, 2024.
- The closing price of Smartetfs Smart Transportation Technology Etf (MOTO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $42.97 | $42.97 | $0.00 | 9.00 | +0.47% |
| Nov 21, 2024 | $42.76 | $42.58 | $0.1835 | 164.0 | +0.72% |
| Nov 20, 2024 | $42.51 | $42.23 | $0.28 | 2,020.0 | -0.44% |
| Nov 19, 2024 | $42.64 | $42.54 | $0.104 | 346.0 | +0.20% |
| Nov 18, 2024 | $42.56 | $42.35 | $0.2148 | 894.0 | +0.93% |
| Nov 15, 2024 | $42.45 | $42.17 | $0.2821 | 734.0 | -1.15% |
| Nov 14, 2024 | $43.13 | $42.66 | $0.4716 | 1,061.0 | -0.67% |
| Nov 13, 2024 | $42.95 | $42.95 | $0.00 | 157.0 | -1.23% |
| Nov 12, 2024 | $43.48 | $43.43 | $0.0517 | 213.0 | -0.95% |
| Nov 11, 2024 | $43.90 | $43.74 | $0.1596 | 657.0 | +0.24% |
| Nov 08, 2024 | $43.82 | $43.65 | $0.17 | 406.0 | -0.95% |
| Nov 07, 2024 | $44.21 | $44.21 | $0.00 | 131.0 | +2.17% |
| Nov 06, 2024 | $43.35 | $43.27 | $0.0755 | 329.0 | +0.84% |
| Nov 05, 2024 | $42.91 | $42.78 | $0.1322 | 512.0 | +0.75% |
| Nov 04, 2024 | $42.79 | $42.59 | $0.1959 | 385.0 | -0.02% |
| Nov 01, 2024 | $42.62 | $42.54 | $0.08 | 335.0 | +0.74% |
| Oct 31, 2024 | $42.50 | $42.24 | $0.26 | 877.0 | -2.67% |
| Oct 30, 2024 | $43.63 | $43.45 | $0.1854 | 815.0 | -1.31% |
| Oct 29, 2024 | $44.02 | $43.71 | $0.3121 | 204.0 | -0.00% |
| Oct 28, 2024 | $44.02 | $44.02 | $0.00 | 80.00 | +0.93% |
Smartetfs 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 Smartetfs 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 Smartetfs Smart Transportation Technology Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smartetfs Smart Transportation Technology Etf Stock (MOTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $44.21 | $42.17 | $2.05 | 8,362.0 | +1.61% |
| 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% |
Smartetfs Smart Transportation Technology Etf Stock (MOTO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.31 | $39.14 | $3.17 | 28,037.0 | +5.11% |
| Nov, 2023 | $40.23 | $35.49 | $4.74 | 23,025.0 | +11.70% |
| Oct, 2023 | $40.36 | $35.47 | $4.89 | 14,065.0 | -10.98% |
| Sep, 2023 | $42.75 | $39.37 | $3.38 | 46,806.0 | -5.84% |
| Aug, 2023 | $45.14 | $40.50 | $4.64 | 36,839.0 | -5.70% |
| Jul, 2023 | $45.31 | $42.84 | $2.47 | 44,150.0 | +3.28% |
| Jun, 2023 | $44.01 | $40.01 | $4.00 | 28,304.0 | +9.17% |
| May, 2023 | $40.63 | $38.09 | $2.54 | 14,149.0 | +3.86% |
| Apr, 2023 | $40.15 | $37.66 | $2.49 | 15,894.0 | -4.57% |
| Mar, 2023 | $40.32 | $37.30 | $3.02 | 13,182.0 | +0.00% |
Smartetfs Smart Transportation Technology Etf Stock (MOTO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $39.41 | $37.77 | $1.64 | 1,255.0 | +0.00% |
0.73%
Cap:
|
Volume (24h):