MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MOTO — Guinness Atkinson Smart Transportation & Technology ETF
NYSE ArcaGuinness Atkinson Smart Transportation & Technology ETF
$62.52
+1.15(+1.88%)
- O
- 62.15
- H
- 62.52
- L
- 62.15
- V
- 1.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.52
Period Return+67.44%
Period High$70.01
Period Low$37.11
Avg Daily Volume348
Total Trading Days365
MOTO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.15 | $62.52 | $62.15 | $62.52 | +$1.15 | +1.88% | 1,421 | $62.25 | $62.15 $62.52 |
| Oct 1, 2026 | $61.37 | $61.37 | $61.37 | $61.37 | +$0.40 | +0.66% | 22 | $61.09 | $61.37 $61.37 |
| Sep 30, 2026 | $60.97 | $60.97 | $60.97 | $60.97 | $-0.26 | -0.42% | 35 | $61.15 | $60.97 $60.97 |
| Sep 29, 2026 | $61.22 | $61.22 | $61.22 | $61.22 | $-0.29 | -0.46% | 16 | $61.23 | $61.22 $61.22 |
| Sep 28, 2026 | $61.51 | $61.51 | $61.51 | $61.51 | $-0.22 | -0.36% | 87 | $61.62 | $61.51 $61.51 |
| Sep 25, 2026 | $61.73 | $61.73 | $61.73 | $61.73 | +$0.81 | +1.32% | 15 | $61.47 | $61.73 $61.73 |
| Sep 24, 2026 | $61.06 | $61.06 | $60.92 | $60.92 | $-0.45 | -0.73% | 133 | $61.02 | $60.92 $61.06 |
| Sep 23, 2026 | $61.38 | $61.38 | $61.38 | $61.38 | $-1.08 | -1.73% | 33 | $61.44 | $61.38 $61.38 |
| Sep 22, 2026 | $62.46 | $62.46 | $62.46 | $62.46 | +$0.64 | +1.03% | 81 | $61.95 | $62.46 $62.46 |
| Sep 21, 2026 | $61.40 | $61.82 | $61.40 | $61.82 | +$0.81 | +1.33% | 143 | $61.41 | $61.40 $61.82 |
| Sep 18, 2026 | $61.01 | $61.01 | $61.01 | $61.01 | $-0.16 | -0.26% | 95 | $60.97 | $61.01 $61.01 |
| Sep 17, 2026 | $60.95 | $61.17 | $60.95 | $61.17 | +$1.23 | +2.06% | 221 | $61.06 | $60.95 $61.17 |
| Sep 16, 2026 | $60.01 | $60.01 | $59.94 | $59.94 | $-0.33 | -0.54% | 265 | $60.05 | $59.94 $60.01 |
| Sep 15, 2026 | $60.22 | $60.27 | $60.22 | $60.27 | $-0.17 | -0.28% | 253 | $60.28 | $60.22 $60.27 |
| Sep 14, 2026 | $60.44 | $60.44 | $60.44 | $60.44 | $-1.94 | -3.10% | 22 | $60.67 | $60.44 $60.44 |
| Sep 11, 2026 | $62.37 | $62.37 | $62.37 | $62.37 | +$1.41 | +2.32% | 28 | $62.00 | $62.37 $62.37 |
| Sep 10, 2026 | $60.78 | $60.96 | $60.78 | $60.96 | $-0.71 | -1.16% | 173 | $60.79 | $60.78 $60.96 |
| Sep 9, 2026 | $61.67 | $61.67 | $61.67 | $61.67 | $-0.49 | -0.79% | 19 | $61.90 | $61.67 $61.67 |
| Sep 8, 2026 | $62.40 | $62.40 | $62.16 | $62.16 | $-0.36 | -0.57% | 136 | $62.41 | $62.16 $62.40 |
| Sep 4, 2026 | $62.34 | $62.52 | $62.34 | $62.52 | +$0.56 | +0.90% | 121 | $62.34 | $62.34 $62.52 |
| Sep 3, 2026 | $61.97 | $61.97 | $61.97 | $61.97 | +$0.96 | +1.57% | 32 | $61.48 | $61.97 $61.97 |
| Sep 2, 2026 | $61.05 | $61.05 | $61.01 | $61.01 | +$0.10 | +0.16% | 214 | $61.01 | $61.01 $61.05 |
| Sep 1, 2026 | $60.91 | $60.91 | $60.91 | $60.91 | $-0.72 | -1.17% | 14 | $60.95 | $60.91 $60.91 |
| Aug 31, 2026 | $61.63 | $61.63 | $61.63 | $61.63 | +$0.09 | +0.15% | 23 | $61.57 | $61.63 $61.63 |
| Aug 28, 2026 | $61.53 | $61.53 | $61.53 | $61.53 | $-0.55 | -0.89% | 22 | $62.03 | $61.53 $61.53 |
| Aug 27, 2026 | $62.08 | $62.08 | $62.08 | $62.08 | +$0.55 | +0.89% | 32 | $62.02 | $62.08 $62.08 |
| Aug 26, 2026 | $61.39 | $61.54 | $61.39 | $61.54 | $-0.14 | -0.22% | 218 | $61.40 | $61.39 $61.54 |
| Aug 25, 2026 | $61.82 | $61.82 | $61.58 | $61.67 | +$0.45 | +0.73% | 330 | $61.70 | $61.58 $61.82 |
| Aug 24, 2026 | $61.22 | $61.22 | $61.22 | $61.22 | $-0.75 | -1.20% | 26 | $61.39 | $61.22 $61.22 |
| Aug 21, 2026 | $61.90 | $62.05 | $61.90 | $61.97 | +$0.31 | +0.51% | 242 | $61.98 | $61.90 $62.05 |