SmartETFs Smart Transportation & Technology ETF (MOTO)

MOTO
🏛️ 美国 →
50.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 50.74 50.92 50.44 50.92 0.0M
2025-09-25 50.63 50.63 50.29 50.29 0.0M
2025-09-24 51.23 51.24 51.02 51.02 0.0M
2025-09-23 51.46 51.46 51.36 51.37 0.0M
2025-09-22 51.21 51.57 51.21 51.57 0.0M
2025-09-19 51.24 51.24 51.24 51.24 0.0M
2025-09-18 51.45 51.45 51.45 51.45 0.0M
2025-09-17 50.74 50.74 50.74 50.74 0.0M
2025-09-16 50.80 50.80 50.80 50.80 0.0M
2025-09-15 50.57 50.57 50.57 50.57 0.0M
2025-09-12 50.07 50.14 50.07 50.14 0.0M
2025-09-11 50.00 50.44 48.20 50.43 0.0M
2025-09-10 49.85 49.85 49.85 49.85 0.0M
2025-09-09 49.61 49.61 49.61 49.61 0.0M
2025-09-08 49.40 49.40 49.40 49.40 0.0M
2025-09-05 49.08 49.08 49.08 49.08 0.0M
2025-09-04 48.56 48.96 48.56 48.96 0.0M
2025-09-03 48.88 48.88 48.74 48.74 0.0M
2025-09-02 48.67 48.67 48.67 48.67 0.0M
2025-08-29 49.42 49.42 49.42 49.42 0.0M
2025-08-28 50.03 50.19 50.03 50.19 0.0M
2025-08-27 49.97 49.97 49.97 49.97 0.0M
2025-08-26 50.05 50.05 50.04 50.04 0.0M
2025-08-25 49.87 49.89 49.87 49.89 0.0M
2025-08-22 50.06 50.06 50.06 50.06 0.0M
2025-08-21 48.71 48.71 48.58 48.59 0.0M
2025-08-20 48.94 48.94 48.94 48.94 0.0M
2025-08-19 49.12 49.12 49.12 49.12 0.0M
2025-08-18 49.30 49.30 49.30 49.30 0.0M
2025-08-15 49.09 49.09 49.09 49.09 0.0M
2025-08-14 49.29 49.29 49.29 49.29 0.0M
2025-08-13 49.55 49.55 49.55 49.55 0.0M
2025-08-12 48.99 49.15 48.99 49.15 0.0M
2025-08-11 48.23 48.23 47.99 47.99 0.0M
2025-08-08 48.17 48.17 48.17 48.17 0.0M
2025-08-07 47.74 47.74 47.74 47.74 0.0M
2025-08-06 47.34 47.52 47.34 47.52 0.0M
2025-08-05 47.30 47.30 47.30 47.30 0.0M
2025-08-04 47.43 47.43 47.43 47.43 0.0M
2025-08-01 47.04 47.04 47.04 47.04 0.0M
2025-07-31 48.26 48.26 47.77 47.77 0.0M
2025-07-30 48.63 48.63 48.63 48.63 0.0M
2025-07-29 49.58 49.58 49.11 49.11 0.0M
2025-07-28 49.41 49.41 49.33 49.38 0.0M
2025-07-25 49.18 49.55 49.18 49.55 0.0M
2025-07-24 49.27 49.27 49.06 49.11 0.0M
2025-07-23 49.20 49.48 49.20 49.48 0.0M
2025-07-22 48.45 48.45 48.45 48.45 0.0M
2025-07-21 48.83 48.83 48.60 48.60 0.0M
2025-07-18 48.58 48.58 48.36 48.36 0.0M
2025-07-17 48.32 48.44 48.32 48.44 0.0M
2025-07-16 47.89 47.89 47.89 47.89 0.0M
2025-07-15 48.22 48.22 47.75 47.75 0.0M
2025-07-14 47.92 47.92 47.92 47.92 0.0M
2025-07-11 48.07 48.07 47.99 47.99 0.0M
2025-07-10 48.13 48.13 48.13 48.13 0.0M
2025-07-09 47.79 47.79 47.79 47.79 0.0M
2025-07-08 47.45 47.47 47.45 47.47 0.0M
2025-07-07 47.35 47.35 47.06 47.06 0.0M
2025-07-03 48.01 48.01 48.01 48.01 0.0M
2025-07-02 47.70 47.70 47.70 47.70 0.0M
2025-07-01 46.89 46.89 46.89 46.89 0.0M
2025-06-30 46.80 46.84 46.71 46.83 0.0M
2025-06-27 46.64 46.86 46.64 46.86 0.0M
2025-06-26 46.44 46.49 46.44 46.49 0.0M
2025-06-25 46.37 46.37 46.36 46.36 0.0M
2025-06-24 46.00 46.39 46.00 46.39 0.0M
2025-06-23 45.52 45.52 45.52 45.52 0.0M
2025-06-20 45.03 45.03 45.03 45.03 0.0M
2025-06-18 45.21 45.21 45.21 45.21 0.0M
2025-06-17 45.38 45.38 45.32 45.32 0.0M
2025-06-16 45.97 45.97 45.97 45.97 0.0M
2025-06-13 45.30 45.32 45.30 45.32 0.0M
2025-06-12 46.01 46.28 46.01 46.21 0.0M
2025-06-11 46.40 46.46 46.06 46.07 0.0M
2025-06-10 46.05 46.15 45.91 46.15 0.0M
2025-06-09 45.57 45.57 45.57 45.57 0.0M
2025-06-06 45.32 45.44 45.30 45.30 0.0M
2025-06-05 44.70 44.70 44.70 44.70 0.0M
2025-06-04 45.20 45.21 45.20 45.21 0.0M
2025-06-03 44.68 44.68 44.68 44.68 0.0M
2025-06-02 44.12 44.12 44.12 44.12 0.0M
2025-05-30 44.23 44.23 44.23 44.23 0.0M
2025-05-29 45.00 45.00 44.74 44.74 0.0M
2025-05-28 44.47 44.47 44.47 44.47 0.0M
2025-05-27 44.80 44.84 44.78 44.78 0.0M
2025-05-23 44.38 44.38 44.18 44.18 0.0M
2025-05-22 44.60 44.60 44.60 44.60 0.0M
2025-05-21 45.03 45.03 44.53 44.53 0.0M
2025-05-20 44.76 44.86 44.76 44.86 0.0M
2025-05-19 44.57 44.70 44.57 44.70 0.0M
2025-05-16 44.79 44.79 44.79 44.79 0.0M
2025-05-15 44.63 44.63 44.63 44.63 0.0M
2025-05-14 44.84 44.84 44.84 44.84 0.0M
2025-05-13 44.10 44.76 44.10 44.74 0.0M
2025-05-12 44.01 44.04 43.97 44.04 0.0M
2025-05-09 42.14 42.14 42.14 42.14 0.0M
2025-05-08 41.50 41.50 41.50 41.50 0.0M
2025-05-07 40.80 40.88 40.64 40.88 0.0M
2025-05-06 41.01 41.02 40.99 40.99 0.0M
2025-05-05 41.24 41.29 41.17 41.17 0.0M
2025-05-02 41.43 41.43 41.31 41.31 0.0M
2025-05-01 40.66 40.66 40.43 40.43 0.0M
2025-04-30 39.41 40.07 39.41 40.07 0.0M
2025-04-29 39.96 40.17 39.96 40.16 0.0M
2025-04-28 40.39 40.39 40.24 40.24 0.0M
2025-04-25 37.72 40.28 37.72 40.28 0.0M
2025-04-24 38.78 39.70 38.78 39.70 0.0M
2025-04-23 38.85 38.96 38.29 38.36 0.0M
2025-04-22 37.11 37.34 37.11 37.34 0.0M
2025-04-21 36.61 36.61 36.08 36.16 0.0M
2025-04-17 36.94 36.94 36.94 36.94 0.0M
2025-04-16 36.99 37.02 36.59 36.71 0.0M
2025-04-15 37.61 37.61 37.53 37.53 0.0M
2025-04-14 37.54 37.62 37.19 37.42 0.0M
2025-04-11 36.19 37.00 36.19 37.00 0.0M
2025-04-10 35.66 36.36 35.66 36.34 0.0M
2025-04-09 33.85 37.82 33.85 37.82 0.0M
2025-04-08 35.83 35.83 33.85 33.85 0.0M
2025-04-07 33.38 36.47 33.38 34.69 0.0M
2025-04-04 35.73 35.75 34.66 35.10 0.0M
2025-04-03 38.51 38.60 37.47 37.47 0.0M
2025-04-02 39.39 40.10 39.39 40.10 0.0M
2025-04-01 39.56 39.61 39.56 39.61 0.0M
2025-03-31 39.20 39.50 38.86 39.48 0.0M
2025-03-28 40.28 40.28 40.05 40.05 0.0M
2025-03-27 41.44 41.45 41.22 41.23 0.0M
2025-03-26 42.50 42.50 41.56 41.78 0.0M
2025-03-25 42.48 42.64 42.48 42.64 0.0M
2025-03-24 42.10 42.63 42.10 42.58 0.0M
2025-03-21 41.10 41.46 41.10 41.46 0.0M
2025-03-20 41.98 41.98 41.98 41.98 0.0M
2025-03-19 42.01 42.31 42.01 42.26 0.0M
2025-03-18 41.94 41.94 41.94 41.94 0.0M
2025-03-17 41.88 42.10 41.85 42.10 0.0M
2025-03-14 41.68 41.85 41.68 41.85 0.0M
2025-03-13 41.07 41.07 40.77 40.77 0.0M
2025-03-12 41.52 41.52 41.38 41.48 0.0M
2025-03-11 41.25 41.25 41.01 41.01 0.0M
2025-03-10 41.14 41.14 41.14 41.14 0.0M
2025-03-07 42.58 42.70 42.58 42.70 0.0M
2025-03-06 42.31 42.51 42.10 42.10 0.0M
2025-03-05 41.92 42.55 41.92 42.55 0.0M
2025-03-04 41.03 41.32 40.81 41.21 0.0M
2025-03-03 42.62 42.62 41.66 41.66 0.0M
2025-02-28 42.29 42.52 42.14 42.52 0.0M
2025-02-27 43.37 43.37 42.68 42.68 0.0M
2025-02-26 43.82 43.86 43.75 43.75 0.0M
2025-02-25 44.05 44.05 43.57 43.66 0.0M
2025-02-24 44.46 44.46 44.03 44.03 0.0M
2025-02-21 45.29 45.29 44.41 44.41 0.0M
2025-02-20 45.17 45.17 45.17 45.17 0.0M
2025-02-19 44.74 44.98 44.74 44.97 0.0M
2025-02-18 44.68 44.81 44.67 44.81 0.0M
2025-02-14 44.41 44.41 44.41 44.41 0.0M
2025-02-13 43.72 44.01 43.72 44.01 0.0M
2025-02-12 43.38 43.38 43.38 43.38 0.0M
2025-02-11 43.03 43.03 43.03 43.03 0.0M
2025-02-10 43.44 43.53 43.44 43.44 0.0M
2025-02-07 43.27 43.27 43.27 43.27 0.0M
2025-02-06 43.10 43.46 43.10 43.46 0.0M
2025-02-05 42.65 43.04 42.65 42.96 0.0M
2025-02-04 42.82 42.89 42.82 42.89 0.0M
2025-02-03 42.21 42.40 41.77 42.24 0.0M
2025-01-31 43.62 44.08 43.37 43.37 0.0M
2025-01-30 43.67 43.67 43.67 43.67 0.0M
2025-01-29 43.18 43.18 43.06 43.10 0.0M
2025-01-28 42.62 43.04 42.62 43.04 0.0M
2025-01-27 42.91 42.91 42.91 42.91 0.0M
2025-01-24 44.84 44.84 44.84 44.84 0.0M
2025-01-23 44.56 44.87 44.56 44.87 0.0M
2025-01-22 44.96 44.96 44.72 44.72 0.0M
2025-01-21 44.37 44.40 44.31 44.40 0.0M
2025-01-17 43.34 43.60 43.34 43.40 0.0M
2025-01-16 43.06 43.06 42.96 42.96 0.0M
2025-01-15 43.05 43.05 43.05 43.05 0.0M
2025-01-14 42.21 42.26 42.21 42.26 0.0M
2025-01-13 41.76 41.93 41.76 41.93 0.0M
2025-01-10 42.21 42.21 42.02 42.02 0.0M
2025-01-08 42.63 42.66 42.61 42.65 0.0M
2025-01-07 43.37 43.37 43.06 43.06 0.0M
2025-01-06 43.73 43.73 43.50 43.50 0.0M
2025-01-03 42.41 42.66 42.41 42.66 0.0M
2025-01-02 41.85 41.85 41.85 41.85 0.0M