Get the Stockscreener App
40.87
0.27%
-0.1105
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 May 07, 2025, is $40.87.
- 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 $40.87 now.
- The 52-week high stock price for MOTO is $46.54, representing a 13.86% increase from the current share price, occurred on July 12, 2024.
- The 52-week low stock price for MOTO is $33.38, indicating a -18.34% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Smartetfs Smart Transportation Technology Etf (MOTO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 07, 2025 | $40.87 | $40.64 | $0.2349 | 1,337.0 | -0.27% |
| May 06, 2025 | $41.02 | $40.99 | $0.0355 | 936.0 | -0.44% |
| May 05, 2025 | $41.29 | $41.17 | $0.1222 | 1,541.0 | -0.34% |
| May 02, 2025 | $41.43 | $41.31 | $0.1237 | 278.0 | +2.18% |
| May 01, 2025 | $40.66 | $40.43 | $0.2331 | 663.0 | +0.88% |
| Apr 30, 2025 | $40.07 | $39.41 | $0.6629 | 377.0 | -0.22% |
| Apr 29, 2025 | $40.17 | $39.96 | $0.2059 | 548.0 | -0.20% |
| Apr 28, 2025 | $40.39 | $40.24 | $0.1465 | 215.0 | -0.10% |
| Apr 25, 2025 | $40.28 | $37.72 | $2.56 | 719.0 | +1.47% |
| Apr 24, 2025 | $39.70 | $38.78 | $0.9212 | 469.0 | +3.48% |
| Apr 23, 2025 | $38.96 | $38.29 | $0.6704 | 2,569.0 | +2.74% |
| Apr 22, 2025 | $37.34 | $37.11 | $0.23 | 316.0 | +3.27% |
| Apr 21, 2025 | $36.61 | $36.08 | $0.53 | 411.0 | -2.11% |
| Apr 17, 2025 | $36.94 | $36.94 | $0.00 | 33.00 | +0.62% |
| Apr 16, 2025 | $37.02 | $36.59 | $0.43 | 1,263.0 | -2.16% |
| Apr 15, 2025 | $37.61 | $37.52 | $0.085 | 269.0 | +0.29% |
| Apr 14, 2025 | $37.62 | $37.19 | $0.435 | 1,282.0 | +1.12% |
| Apr 11, 2025 | $37.00 | $36.19 | $0.8102 | 1,088.0 | +1.80% |
| Apr 10, 2025 | $36.36 | $35.66 | $0.70 | 377.0 | -3.91% |
| Apr 09, 2025 | $37.82 | $33.85 | $3.97 | 3,603.0 | +11.73% |
| Apr 08, 2025 | $33.85 | $33.85 | $0.00 | 105.0 | -2.41% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $41.43 | $40.43 | $1.00 | 6,092.0 | +2.00% |
| 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% |
Smartetfs 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% |
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% |
0.62%
0.34%
Cap:
|
Volume (24h):