SmartETFs Smart Trans & Tch ETF (MOTO)
44.02
+0.18
(+0.40%)
USD |
NYSEARCA |
May 07, 16:00
44.02
0.00 (0.00%)
After-Hours: 18:45
MOTO Price: 44.02 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 43.68 | 43.84 | 43.68 | 43.84 | 670.00 |
May 03, 2024 | 43.19 | 43.24 | 43.19 | 43.24 | 182.00 |
May 02, 2024 | 42.73 | 42.84 | 42.73 | 42.79 | 529.00 |
May 01, 2024 | 42.24 | 42.25 | 42.05 | 42.05 | 491.00 |
Apr 30, 2024 | 43.14 | 43.14 | 42.42 | 42.42 | 159.00 |
Apr 29, 2024 | 42.71 | 43.02 | 42.71 | 43.02 | 657.00 |
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 |
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
38.06
Average
39.33
Median
Mar 29 2023