Smartetfs Smart Transport & Tech ETF (NY: MOTO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2024	41.28	41.28	41.28	41.28	13	-0.07(-0.16%)
Sep 04, 2024	41.37	41.63	41.35	41.35	1,152	-0.23(-0.55%)
Sep 03, 2024	43.11	43.11	41.58	41.58	793	-1.99(-4.57%)
Aug 30, 2024	43.57	43.57	43.57	43.57	109	+0.53(+1.22%)
Aug 29, 2024	43.04	43.04	43.04	43.04	71	+0.21(+0.49%)
Aug 28, 2024	43.18	43.18	42.83	42.83	206	-0.35(-0.82%)
Aug 27, 2024	43.15	43.19	43.15	43.19	289	+0.18(+0.42%)
Aug 26, 2024	43.04	43.10	43.00	43.00	511	-0.43(-0.98%)
Aug 23, 2024	43.43	43.43	43.43	43.43	100	+1.06(+2.51%)
Aug 22, 2024	42.62	42.62	42.37	42.37	661	-0.72(-1.68%)
Aug 21, 2024	42.88	43.21	42.88	43.09	2,597	+0.38(+0.88%)
Aug 20, 2024	42.67	42.71	42.67	42.71	224	-0.20(-0.46%)
Aug 19, 2024	42.60	42.91	42.60	42.91	1,028	+0.45(+1.05%)
Aug 16, 2024	42.28	42.46	42.28	42.46	390	+0.16(+0.38%)
Aug 15, 2024	41.78	42.37	41.78	42.30	890	+1.02(+2.47%)
Aug 14, 2024	41.16	41.28	41.16	41.28	489	-0.14(-0.33%)
Aug 13, 2024	40.71	41.42	40.71	41.42	5,799	+0.93(+2.30%)
Aug 12, 2024	40.61	40.61	40.46	40.49	2,417	-0.03(-0.07%)
Aug 09, 2024	40.52	40.52	40.52	40.52	100	+0.01(+0.01%)
Aug 08, 2024	39.99	40.54	39.99	40.51	6,813	+1.07(+2.71%)
Aug 07, 2024	39.60	39.62	39.44	39.44	734	-0.38(-0.96%)
Aug 06, 2024	39.46	39.83	39.46	39.83	431	+0.46(+1.16%)
Aug 05, 2024	39.08	39.37	39.08	39.37	281	-1.20(-2.95%)
Aug 02, 2024	41.14	41.14	40.43	40.57	497	-1.27(-3.04%)
Aug 01, 2024	43.16	43.16	41.74	41.84	634	-1.79(-4.10%)
Jul 31, 2024	43.34	43.63	43.34	43.63	168	+1.32(+3.13%)
Jul 30, 2024	42.89	42.89	42.24	42.31	786	-0.65(-1.51%)
Jul 29, 2024	43.12	43.12	42.82	42.95	673	+0.15(+0.35%)
Jul 26, 2024	42.81	42.93	42.64	42.81	585	+0.37(+0.87%)
Jul 25, 2024	42.52	42.86	42.11	42.44	2,049	-0.58(-1.34%)
Jul 24, 2024	43.01	43.01	43.01	43.01	23	-1.47(-3.30%)
Jul 23, 2024	44.48	44.48	44.48	44.48	164	-0.64(-1.42%)
Jul 22, 2024	44.75	45.12	44.63	45.12	1,089	+0.92(+2.08%)
Jul 19, 2024	44.20	44.20	44.20	44.20	100	-0.98(-2.17%)
Jul 18, 2024	45.18	45.18	45.18	45.18	327	+0.00(+0.00%)
Jul 17, 2024	45.18	45.18	45.18	45.18	222	-1.31(-2.81%)
Jul 16, 2024	46.11	46.49	46.11	46.49	457	+0.49(+1.07%)
Jul 15, 2024	46.30	46.30	46.00	46.00	2,528	-0.30(-0.66%)
Jul 12, 2024	46.51	46.54	46.30	46.30	1,750	+0.43(+0.93%)
Jul 11, 2024	45.92	45.92	45.87	45.87	184	+0.02(+0.03%)
Jul 10, 2024	45.86	45.86	45.86	45.86	115	+0.72(+1.60%)
Jul 09, 2024	45.14	45.14	45.14	45.14	54	-0.19(-0.41%)
Jul 08, 2024	45.37	45.50	45.27	45.32	2,564	-0.01(-0.02%)
Jul 05, 2024	45.37	45.37	45.16	45.33	628	+0.36(+0.81%)
Jul 03, 2024	44.97	44.97	44.97	44.97	222	+0.57(+1.28%)
Jul 02, 2024	43.87	44.40	43.87	44.40	674	+0.23(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.