Guinness Atkinson Smart Transportation & Technology ETF MOTO
56.66 USD -0.57 (-1.00%)
Regular-session close
56.66 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
56.66 Day range 56.66
49.54 52-week range 70.01
- YTD
- +6.43%
- 1 year
- +8.46%
MOTO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | -0.57 | -1.00% | 22 |
| Nov 12, 2026 | 57.02 | 57.23 | 57.02 | 57.23 | -0.41 | -0.71% | 317 |
| Nov 11, 2026 | 57.61 | 57.64 | 57.61 | 57.64 | +1.68 | +3.00% | 235 |
| Nov 10, 2026 | 55.96 | 55.96 | 55.96 | 55.96 | -0.30 | -0.53% | 36 |
| Nov 9, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | +1.82 | +3.34% | 514 |
| Nov 6, 2026 | 54.45 | 54.45 | 54.44 | 54.44 | +0.40 | +0.74% | 200 |
| Nov 5, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | -3.63 | -6.29% | 100 |
| Nov 4, 2026 | 57.29 | 57.67 | 57.29 | 57.67 | -0.51 | -0.88% | 900 |
| Nov 3, 2026 | 58.18 | 58.18 | 58.18 | 58.18 | +0.74 | +1.29% | 100 |
| Nov 2, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | +0.36 | +0.63% | 200 |
| Oct 30, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | -2.34 | -3.94% | 100 |
| Oct 29, 2026 | 59.49 | 59.49 | 59.41 | 59.42 | -0.33 | -0.55% | 1,300 |
| Oct 28, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | +0.33 | +0.56% | 100 |
| Oct 27, 2026 | 59.42 | 59.42 | 59.42 | 59.42 | +1.30 | +2.24% | 100 |
| Oct 26, 2026 | 57.96 | 58.37 | 57.96 | 58.12 | +0.94 | +1.64% | 600 |
| Oct 23, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | -0.26 | -0.45% | 100 |
| Oct 22, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | -2.37 | -3.96% | 100 |
| Oct 21, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | +0.17 | +0.29% | 100 |
| Oct 20, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | +0.19 | +0.32% | 100 |
| Oct 19, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | +0.38 | +0.64% | 100 |
| Oct 16, 2026 | 59.07 | 59.07 | 59.07 | 59.07 | -0.70 | -1.17% | 100 |
| Oct 15, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | -0.25 | -0.42% | 100 |
| Oct 14, 2026 | 59.82 | 60.02 | 59.82 | 60.02 | -1.36 | -2.22% | 200 |
| Oct 13, 2026 | 60.82 | 61.38 | 60.82 | 61.38 | +0.28 | +0.46% | 200 |
| Oct 12, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | -0.69 | -1.12% | 100 |
| Oct 9, 2026 | 61.74 | 61.79 | 61.74 | 61.79 | +0.44 | +0.72% | 200 |
| Oct 8, 2026 | 61.31 | 61.35 | 61.31 | 61.35 | -1.01 | -1.62% | 500 |
| Oct 7, 2026 | 61.99 | 62.36 | 61.99 | 62.36 | -1.22 | -1.92% | 500 |
| Oct 6, 2026 | 63.72 | 63.72 | 63.58 | 63.58 | +0.53 | +0.84% | 100 |
| Oct 5, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | +0.53 | +0.85% | 100 |
| Oct 2, 2026 | 62.15 | 62.52 | 62.15 | 62.52 | +1.15 | +1.87% | 1,400 |
| Oct 1, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | +0.40 | +0.66% | 100 |
| Sep 30, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | -0.25 | -0.41% | 100 |
| Sep 29, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | -0.29 | -0.47% | 100 |
| Sep 28, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | -0.22 | -0.36% | 100 |
| Sep 25, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | +0.81 | +1.33% | 100 |
| Sep 24, 2026 | 61.06 | 61.06 | 60.92 | 60.92 | -0.46 | -0.75% | 100 |
| Sep 23, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | -1.08 | -1.73% | 100 |
| Sep 22, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | +0.64 | +1.04% | 100 |
| Sep 21, 2026 | 61.40 | 61.82 | 61.40 | 61.82 | +0.81 | +1.33% | 100 |
| Sep 18, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | -0.16 | -0.26% | 100 |
| Sep 17, 2026 | 60.95 | 61.17 | 60.95 | 61.17 | +1.23 | +2.05% | 200 |
| Sep 16, 2026 | 60.01 | 60.01 | 59.94 | 59.94 | -0.33 | -0.55% | 300 |
| Sep 15, 2026 | 60.22 | 60.27 | 60.22 | 60.27 | -0.17 | -0.28% | 300 |
| Sep 14, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | -1.93 | -3.09% | 100 |
| Sep 11, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | +1.41 | +2.31% | 100 |
| Sep 10, 2026 | 60.78 | 60.96 | 60.78 | 60.96 | -0.71 | -1.15% | 200 |
| Sep 9, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | -0.49 | -0.79% | 100 |
| Sep 8, 2026 | 62.40 | 62.40 | 62.16 | 62.16 | -0.36 | -0.58% | 100 |
| Sep 4, 2026 | 62.34 | 62.52 | 62.34 | 62.52 | +0.55 | +0.89% | 100 |
| Sep 3, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | +0.96 | +1.57% | 100 |
| Sep 2, 2026 | 61.05 | 61.05 | 61.01 | 61.01 | +0.10 | +0.16% | 200 |
| Sep 1, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | -0.72 | -1.17% | 100 |
| Aug 31, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | +0.10 | +0.16% | 100 |
| Aug 28, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | -0.55 | -0.89% | 100 |
| Aug 27, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | +0.54 | +0.88% | 100 |
| Aug 26, 2026 | 61.39 | 61.54 | 61.39 | 61.54 | -0.13 | -0.21% | 200 |
| Aug 25, 2026 | 61.82 | 61.82 | 61.58 | 61.67 | +0.45 | +0.74% | 300 |
| Aug 24, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | -0.75 | -1.21% | 100 |
| Aug 21, 2026 | 61.90 | 62.05 | 61.90 | 61.97 | +0.31 | +0.50% | 200 |
| Aug 20, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | -0.39 | -0.63% | 100 |
| Aug 19, 2026 | 62.75 | 62.75 | 62.05 | 62.05 | -1.98 | -3.09% | 400 |
| Aug 18, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | -0.77 | -1.19% | 100 |
| Aug 17, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | +0.87 | +1.36% | 100 |
| Aug 14, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | +0.42 | +0.66% | 100 |
65 days, newest first. Daily bars as drawn on the MOTO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.