Get the Stockscreener App
61.10
1.12%
-0.6897
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 October 12, 2026, is $61.10.
- Guinness Atkinson Smart Transportation Technology Etf all-time high stock price is $70.01, occurred on June 03, 2026.
- The lowest Guinness Atkinson Smart Transportation Technology Etf stock price recorded was $33.38 on April 07, 2025. Since then, Guinness Atkinson Smart Transportation Technology Etf's stock price has risen over 83.04% to $61.10 now.
- The 52-week high stock price for MOTO is $70.01, representing a 14.59% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for MOTO is $49.32, indicating a -19.28% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Guinness Atkinson Smart Transportation Technology Etf (MOTO) stock in the beginning of 2025 was $41.85. The stock closed the year at $53.23, a gain of over 27.21% 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 |
|---|---|---|---|---|---|
| Oct 12, 2026 | $61.10 | $61.10 | $0.00 | 46.00 | -1.12% |
| Oct 09, 2026 | $61.79 | $61.74 | $0.0516 | 194.0 | +0.70% |
| Oct 08, 2026 | $61.36 | $61.31 | $0.0454 | 489.0 | -1.61% |
| Oct 07, 2026 | $62.36 | $61.99 | $0.3699 | 543.0 | -1.92% |
| Oct 06, 2026 | $63.72 | $63.58 | $0.1394 | 137.0 | +0.84% |
| Oct 05, 2026 | $63.05 | $63.05 | $0.00 | 89.00 | +0.85% |
| Oct 02, 2026 | $62.52 | $62.15 | $0.3709 | 1,421.0 | +1.88% |
| Oct 01, 2026 | $61.37 | $61.37 | $0.00 | 22.00 | +0.66% |
| Sep 30, 2026 | $60.97 | $60.97 | $0.00 | 35.00 | -0.42% |
| Sep 29, 2026 | $61.22 | $61.22 | $0.00 | 16.00 | -0.46% |
| Sep 28, 2026 | $61.51 | $61.51 | $0.00 | 87.00 | -0.36% |
| Sep 25, 2026 | $61.73 | $61.73 | $0.00 | 15.00 | +1.32% |
| Sep 24, 2026 | $61.06 | $60.92 | $0.1331 | 133.0 | -0.73% |
| Sep 23, 2026 | $61.38 | $61.38 | $0.00 | 33.00 | -1.73% |
| Sep 22, 2026 | $62.46 | $62.46 | $0.00 | 81.00 | +1.03% |
| Sep 21, 2026 | $61.82 | $61.40 | $0.4182 | 143.0 | +1.33% |
| Sep 18, 2026 | $61.01 | $61.01 | $0.00 | 94.00 | -0.26% |
| Sep 17, 2026 | $61.17 | $60.95 | $0.22 | 221.0 | +2.06% |
| Sep 16, 2026 | $60.01 | $59.94 | $0.0738 | 264.0 | -0.54% |
| Sep 15, 2026 | $60.27 | $60.22 | $0.0459 | 253.0 | -0.28% |
| Sep 14, 2026 | $60.44 | $60.44 | $0.00 | 22.00 | -3.10% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $63.72 | $61.10 | $2.62 | 2,941.0 | +0.21% |
| Sep, 2026 | $62.52 | $59.94 | $2.58 | 2,131.0 | -1.07% |
| Aug, 2026 | $64.80 | $61.22 | $3.57 | 2,048.0 | +0.13% |
| Jul, 2026 | $64.48 | $58.76 | $5.72 | 5,514.0 | -5.21% |
| Jun, 2026 | $70.01 | $62.68 | $7.33 | 3,776.0 | -5.42% |
| May, 2026 | $69.22 | $63.58 | $5.64 | 7,433.0 | +4.96% |
| Apr, 2026 | $65.41 | $55.65 | $9.76 | 5,841.0 | +18.73% |
| Mar, 2026 | $59.34 | $53.10 | $6.24 | 7,491.0 | -8.51% |
| 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% |
0.55%
0.52%
Cap:
|
Volume (24h):