Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,557.12
+294.10(+0.44%)
CMC Crypto 200
1,380.83
-37.04(-2.61%)

SmartETFs Smart Transportation & Technology ETF (MOTO)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

44.54

-0.75

(-1.65%)

At close: 03:28PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	44.54	44.54	44.54	44.54	44.54	300
13 Jun 2024	45.29	45.29	45.29	45.29	45.29	100
12 Jun 2024	45.49	45.59	45.44	45.59	45.59	500
11 Jun 2024	44.88	44.92	44.88	44.92	44.92	200
10 Jun 2024	44.76	45.17	44.76	45.17	45.17	400
07 Jun 2024	44.91	44.91	44.91	44.91	44.91	100
06 Jun 2024	45.12	45.12	45.12	45.12	45.12	100
05 Jun 2024	45.33	45.33	45.33	45.33	45.33	100
04 Jun 2024	44.75	44.75	44.50	44.50	44.50	300
03 Jun 2024	44.82	44.92	44.82	44.92	44.92	300
31 May 2024	44.33	44.69	44.33	44.69	44.69	1,200
30 May 2024	44.71	44.71	44.71	44.71	44.71	100
29 May 2024	44.72	44.72	44.72	44.72	44.72	100
28 May 2024	45.35	45.46	45.35	45.40	45.40	500
24 May 2024	45.07	45.07	45.07	45.07	45.07	200
23 May 2024	45.21	45.21	44.50	44.60	44.60	1,000
22 May 2024	44.76	44.79	44.76	44.79	44.79	200
21 May 2024	44.71	44.71	44.71	44.71	44.71	100
20 May 2024	44.58	44.82	44.58	44.76	44.76	300
17 May 2024	44.66	44.66	44.58	44.58	44.58	600
16 May 2024	44.71	44.71	44.71	44.71	44.71	300
15 May 2024	44.88	45.14	44.88	45.14	45.14	700
14 May 2024	44.51	44.51	44.51	44.51	44.51	200
13 May 2024	44.05	44.05	44.05	44.05	44.05	100
10 May 2024	43.89	43.94	43.87	43.94	43.94	900
09 May 2024	43.99	43.99	43.99	43.99	43.99	200
08 May 2024	43.54	43.94	43.54	43.94	43.94	300
07 May 2024	43.98	44.08	43.87	43.87	43.87	900
06 May 2024	43.67	43.85	43.67	43.85	43.85	700
03 May 2024	43.19	43.24	43.19	43.24	43.24	200
02 May 2024	42.73	42.84	42.73	42.79	42.79	500
01 May 2024	42.24	42.25	42.05	42.05	42.05	500
30 Apr 2024	43.14	43.14	42.42	42.42	42.42	200
29 Apr 2024	42.71	43.01	42.71	43.01	43.01	700
26 Apr 2024	42.13	42.53	42.13	42.53	42.53	600
25 Apr 2024	41.73	42.01	41.73	41.96	41.96	400
24 Apr 2024	41.92	41.92	41.63	41.77	41.77	2,100
23 Apr 2024	41.27	41.27	41.23	41.23	41.23	200
22 Apr 2024	40.91	40.91	40.82	40.82	40.82	200
19 Apr 2024	40.74	40.74	40.41	40.41	40.41	100
18 Apr 2024	41.28	41.28	41.01	41.01	41.01	400
17 Apr 2024	41.34	41.34	41.34	41.34	41.34	100
16 Apr 2024	41.75	41.75	41.59	41.63	41.63	700
15 Apr 2024	42.02	42.02	42.02	42.02	42.02	100
12 Apr 2024	42.50	42.50	42.27	42.36	42.36	700
11 Apr 2024	43.06	43.38	43.06	43.38	43.38	500
10 Apr 2024	42.94	43.00	42.82	43.00	43.00	800
09 Apr 2024	43.45	43.77	43.45	43.77	43.77	1,900
08 Apr 2024	43.40	43.56	43.40	43.46	43.46	900
05 Apr 2024	42.94	43.13	42.94	43.13	43.13	1,200
04 Apr 2024	43.83	43.83	42.89	42.95	42.95	600
03 Apr 2024	43.17	43.23	43.17	43.20	43.20	700
02 Apr 2024	43.04	43.04	43.04	43.04	43.04	100
01 Apr 2024	43.54	43.54	43.36	43.46	43.46	1,300
28 Mar 2024	43.77	43.77	43.67	43.74	43.74	500
27 Mar 2024	43.56	43.87	43.56	43.87	43.87	700
26 Mar 2024	43.77	43.77	43.46	43.46	43.46	300
25 Mar 2024	43.54	43.58	43.52	43.52	43.52	700
22 Mar 2024	43.64	43.74	43.56	43.71	43.71	1,500
21 Mar 2024	43.76	43.79	43.76	43.78	43.78	1,200
20 Mar 2024	42.98	43.49	42.89	43.49	43.49	1,500
19 Mar 2024	42.65	42.90	42.65	42.88	42.88	1,400
18 Mar 2024	43.09	43.09	42.86	42.86	42.86	1,000
15 Mar 2024	42.39	42.65	42.39	42.52	42.52	1,900
14 Mar 2024	43.43	43.43	42.78	42.78	42.78	1,300
13 Mar 2024	43.45	43.45	43.45	43.45	43.45	200
12 Mar 2024	43.36	43.77	43.13	43.77	43.77	1,200
11 Mar 2024	42.83	43.04	42.83	42.98	42.98	1,400
08 Mar 2024	43.90	44.13	43.19	43.19	43.19	1,000
07 Mar 2024	43.33	43.70	43.33	43.66	43.66	1,900
06 Mar 2024	43.00	43.12	42.83	42.83	42.83	2,300
05 Mar 2024	42.21	42.21	42.21	42.21	42.21	200
04 Mar 2024	42.92	42.92	42.72	42.72	42.72	2,600
01 Mar 2024	42.32	42.94	42.32	42.86	42.86	1,700
29 Feb 2024	42.05	42.19	41.94	42.19	42.19	600
28 Feb 2024	41.84	41.84	41.73	41.73	41.73	600
27 Feb 2024	42.10	42.10	41.99	41.99	41.99	600
26 Feb 2024	41.95	41.95	41.83	41.83	41.83	1,200
23 Feb 2024	41.82	41.82	41.82	41.82	41.82	200
22 Feb 2024	41.79	42.00	41.79	41.97	41.97	1,300
21 Feb 2024	40.97	40.97	40.97	40.97	40.97	100
20 Feb 2024	40.86	40.86	40.48	40.63	40.63	500
16 Feb 2024	41.30	41.30	41.08	41.08	41.08	100
15 Feb 2024	41.05	41.20	41.05	41.20	41.20	900
14 Feb 2024	40.80	40.90	40.80	40.90	40.90	500
13 Feb 2024	40.12	40.28	40.12	40.28	40.28	400
12 Feb 2024	41.25	41.66	41.25	41.39	41.39	1,900
09 Feb 2024	41.21	41.21	41.21	41.21	41.21	100
08 Feb 2024	40.50	40.71	40.50	40.71	40.71	600
07 Feb 2024	40.23	40.34	40.23	40.34	40.34	300
06 Feb 2024	39.98	40.11	39.98	40.11	40.11	700
05 Feb 2024	40.01	40.08	39.82	40.08	40.08	1,400
02 Feb 2024	39.65	40.04	39.65	40.01	40.01	2,300
01 Feb 2024	39.60	39.60	39.60	39.60	39.60	200
31 Jan 2024	39.41	39.41	39.04	39.04	39.04	800
30 Jan 2024	39.61	39.61	39.61	39.61	39.61	300
29 Jan 2024	39.40	39.71	39.38	39.71	39.71	800
26 Jan 2024	39.42	39.42	39.35	39.40	39.40	700
25 Jan 2024	39.53	39.53	39.37	39.39	39.39	3,500
24 Jan 2024	39.71	39.71	39.47	39.47	39.47	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,557.12+294.10(+0.44%)

CMC Crypto 2001,380.83-37.04(-2.61%)

SmartETFs Smart Transportation & Technology ETF (MOTO)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,557.12
+294.10(+0.44%)

CMC Crypto 200
1,380.83
-37.04(-2.61%)