NYSE Arca · MOTO · ETF
Guinness Atkinson Smart Transportation & Technology ETF (MOTO) ETF price history
Every NYSE Arca trading session of Guinness Atkinson Smart Transportation & Technology ETF from Nov 15, 2019 to Sep 25, 2026: 1,723 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOTO adjusted close, 2019 to 2026
- $70.01
- All time high, 2026
- $70.01
- 52 week high, $48.82 low
- 1,723
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
MOTO key facts
- Guinness Atkinson Smart Transportation & Technology ETF (MOTO) closed at $61.73 on Sep 25, 2026 on NYSE Arca.
- MOTO's all time high close is $70.01, set on Jun 3, 2026; its all time low close is $15.60 on Mar 18, 2020.
- MOTO's 52 week range is $48.82 to $70.01.
- MOTO returned +24.0% over the year to Sep 25, 2026 and +44.5% over five years.
- Since Nov 15, 2019 MOTO returned +173%, +15.8% a year compounded.
- MOTO's deepest drawdown was -38.2% from Feb 12, 2020 to Mar 18, 2020.
- DataCedar holds 1,723 daily sessions of MOTO history from Nov 15, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MOTO price chart, 2019 to 2026
MOTO returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | -4.7% |
| 6 months | +10.8% |
| Year to date | +15.0% |
| 1 year | +24.0% |
| 3 years | +61.2% |
| 5 years | +44.5% |
| 10 years | n/a |
| Since Nov 15, 2019 | +172.8% |
| Compound annual growth, 6.9 years | +15.8% |
MOTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $70.01 on Jun 3, 2026
- All time low close
- $15.60 on Mar 18, 2020
- 52 week high
- $70.01 on Jun 3, 2026
- 52 week low
- $48.82 on Nov 21, 2025
- Deepest drawdown
- -38.2% from Feb 12, 2020 to Mar 18, 2020, recovered Jun 5, 2020
- Best single session
- +11.7% on Apr 9, 2025
- Worst single session
- -12.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 25.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2019
- 2.7×
- Best calendar year
- 2020, +59%
- Worst calendar year
- 2022, -27%
MOTO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 15, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $54.28 | $70.01 | $53.10 | $61.73 | +16.0% | 51.9K | 184 |
| 2025 | $41.42 | $54.49 | $33.04 | $53.24 | +27.4% | 139.9K | 250 |
| 2024 | $40.39 | $45.59 | $35.81 | $41.79 | +2.0% | 276.9K | 252 |
| 2023 | $32.66 | $43.13 | $32.32 | $40.97 | +27.1% | 314.9K | 250 |
| 2022 | $44.78 | $45.51 | $28.85 | $32.23 | -27.2% | 279.2K | 251 |
| 2021 | $38.71 | $46.56 | $38.01 | $44.28 | +17.2% | 766.4K | 252 |
| 2020 | $24.17 | $37.81 | $15.31 | $37.77 | +59.1% | 427.4K | 253 |
| 2019 | $22.61 | $23.98 | $21.98 | $23.74 | n/a | 16.2K | 31 |
MOTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $61.73 | +0.2% |
| August 2026 | $61.63 | +0.1% |
| July 2026 | $61.55 | -5.2% |
| June 2026 | $64.93 | -5.4% |
| May 2026 | $68.65 | +5.0% |
| April 2026 | $65.41 | +18.7% |
| March 2026 | $55.09 | -8.5% |
| February 2026 | $60.21 | +5.7% |
| January 2026 | $56.96 | +7.0% |
| December 2025 | $53.24 | +1.5% |
| November 2025 | $52.45 | -1.5% |
| October 2025 | $53.23 | +5.4% |
About the MOTO data
Daily bars. 1,723 sessions from Nov 15, 2019 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MOTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MNGZ Yorkville America 2X Long MANGOS Plus Daily Target ETF
- MNRS Grayscale Bitcoin Miners ETF
- MOO VanEck Agribusiness ETF
- MORT VanEck Mortgage REIT Income ETF
- MPDY m+ DualYield Autocall ETF
- MPIM m+ Income Momentum Autocall ETF
- MPL Defiance Daily Target 2X Long MP ETF
- MRNX Defiance Daily Target 2X Long MRNA ETF
Common questions
MOTO share price history
