SmartETFs Smart Trans & Tch ETF (MOTO)
42.53
+0.57
(+1.37%)
USD |
NYSEARCA |
Apr 26, 16:00
42.30
-0.23
(-0.55%)
After-Hours: 20:00
MOTO Price: 42.53 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 42.13 | 42.53 | 42.13 | 42.53 | 610.00 |
Apr 25, 2024 | 41.73 | 42.01 | 41.73 | 41.96 | 417.00 |
Apr 24, 2024 | 41.92 | 41.92 | 41.63 | 41.77 | 2088.00 |
Apr 23, 2024 | 41.27 | 41.27 | 41.23 | 41.23 | 167.00 |
Apr 22, 2024 | 40.91 | 40.91 | 40.82 | 40.82 | 188.00 |
Apr 19, 2024 | 40.74 | 40.74 | 40.41 | 40.41 | 103.00 |
Apr 18, 2024 | 41.28 | 41.28 | 41.01 | 41.01 | 376.00 |
Apr 17, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 72.00 |
Apr 16, 2024 | 41.75 | 41.75 | 41.59 | 41.63 | 671.00 |
Apr 15, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 126.00 |
Apr 12, 2024 | 42.50 | 42.50 | 42.27 | 42.36 | 687.00 |
Apr 11, 2024 | 43.06 | 43.38 | 43.06 | 43.38 | 508.00 |
Apr 10, 2024 | 42.94 | 43.00 | 42.82 | 43.00 | 750.00 |
Apr 09, 2024 | 43.45 | 43.77 | 43.45 | 43.77 | 1851.00 |
Apr 08, 2024 | 43.40 | 43.56 | 43.40 | 43.46 | 948.00 |
Apr 05, 2024 | 42.94 | 43.13 | 42.94 | 43.13 | 1167.00 |
Apr 04, 2024 | 43.83 | 43.83 | 42.89 | 42.95 | 622.00 |
Apr 03, 2024 | 43.17 | 43.23 | 43.17 | 43.20 | 719.00 |
Apr 02, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 76.00 |
Apr 01, 2024 | 43.54 | 43.54 | 43.36 | 43.46 | 1265.00 |
Mar 28, 2024 | 43.77 | 43.77 | 43.67 | 43.74 | 469.00 |
Mar 27, 2024 | 43.56 | 43.87 | 43.56 | 43.87 | 651.00 |
Mar 26, 2024 | 43.77 | 43.77 | 43.46 | 43.46 | 297.00 |
Mar 25, 2024 | 43.54 | 43.58 | 43.52 | 43.52 | 656.00 |
Mar 22, 2024 | 43.64 | 43.74 | 43.56 | 43.71 | 1479.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.32
Minimum
Mar 18 2020
49.68
Maximum
Nov 05 2021
38.03
Average
39.29
Median