Tema American Reshoring ETF (RSHO)
NYSEARCA: RSHO · Real-Time Price · USD
34.76
+0.64 (1.88%)
At close: Apr 2, 2025, 4:00 PM
34.20
-0.56 (-1.61%)
After-hours: Apr 2, 2025, 7:29 PM EDT
RSHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 33.71 | 34.82 | 33.71 | 34.76 | 34.76 | 1.88% | 25,738 |
| Apr 1, 2025 | 33.94 | 34.17 | 33.57 | 34.12 | 34.12 | 0.56% | 13,671 |
| Mar 31, 2025 | 33.69 | 34.05 | 33.20 | 33.93 | 33.93 | -0.44% | 34,519 |
| Mar 28, 2025 | 34.75 | 34.75 | 33.90 | 34.08 | 34.08 | -2.01% | 14,084 |
| Mar 27, 2025 | 34.95 | 35.03 | 34.71 | 34.78 | 34.78 | -0.66% | 51,888 |
| Mar 26, 2025 | 35.55 | 35.62 | 34.94 | 35.01 | 35.01 | -1.49% | 25,519 |
| Mar 25, 2025 | 35.53 | 35.60 | 35.38 | 35.54 | 35.54 | 0.01% | 24,305 |
| Mar 24, 2025 | 35.08 | 35.54 | 35.08 | 35.54 | 35.54 | 2.65% | 22,025 |
| Mar 21, 2025 | 34.52 | 34.64 | 34.24 | 34.62 | 34.62 | -0.78% | 22,279 |
| Mar 20, 2025 | 34.79 | 35.14 | 34.73 | 34.89 | 34.89 | -0.51% | 8,426 |
| Mar 19, 2025 | 34.70 | 35.28 | 34.70 | 35.07 | 35.07 | 1.13% | 19,701 |
| Mar 18, 2025 | 34.78 | 34.78 | 34.51 | 34.68 | 34.68 | -0.76% | 24,140 |
| Mar 17, 2025 | 34.55 | 35.08 | 34.50 | 34.94 | 34.94 | 0.82% | 29,024 |
| Mar 14, 2025 | 34.17 | 34.66 | 34.15 | 34.66 | 34.66 | 2.51% | 44,777 |
| Mar 13, 2025 | 34.46 | 34.46 | 33.77 | 33.81 | 33.81 | -2.11% | 24,076 |
| Mar 12, 2025 | 34.94 | 34.94 | 34.38 | 34.54 | 34.54 | 0.20% | 24,617 |
| Mar 11, 2025 | 34.50 | 34.85 | 34.14 | 34.47 | 34.47 | -0.35% | 26,284 |
| Mar 10, 2025 | 34.89 | 34.89 | 34.23 | 34.59 | 34.59 | -2.34% | 19,848 |
| Mar 7, 2025 | 35.09 | 35.46 | 34.60 | 35.42 | 35.42 | 0.65% | 19,007 |
| Mar 6, 2025 | 35.12 | 35.50 | 35.02 | 35.19 | 35.19 | -1.10% | 17,972 |
| Mar 5, 2025 | 35.03 | 35.58 | 34.93 | 35.58 | 35.58 | 2.15% | 51,029 |
| Mar 4, 2025 | 35.17 | 35.43 | 34.27 | 34.83 | 34.83 | -1.96% | 121,064 |
| Mar 3, 2025 | 36.85 | 36.85 | 35.41 | 35.53 | 35.53 | -2.92% | 14,613 |
| Feb 28, 2025 | 36.20 | 36.60 | 36.00 | 36.60 | 36.60 | 1.05% | 15,714 |
| Feb 27, 2025 | 36.67 | 36.79 | 36.21 | 36.22 | 36.22 | -1.15% | 26,098 |
| Feb 26, 2025 | 36.75 | 37.15 | 36.64 | 36.64 | 36.64 | 0.25% | 16,766 |
| Feb 25, 2025 | 36.55 | 36.70 | 36.19 | 36.55 | 36.55 | 0.22% | 26,098 |
| Feb 24, 2025 | 37.10 | 37.10 | 36.47 | 36.47 | 36.47 | -1.51% | 24,216 |
| Feb 21, 2025 | 38.25 | 38.25 | 36.94 | 37.03 | 37.03 | -2.95% | 40,256 |
| Feb 20, 2025 | 38.39 | 38.39 | 37.90 | 38.15 | 38.15 | -0.57% | 25,053 |
| Feb 19, 2025 | 38.52 | 38.52 | 38.14 | 38.37 | 38.37 | -0.90% | 21,384 |
| Feb 18, 2025 | 38.72 | 38.74 | 38.35 | 38.72 | 38.72 | 0.10% | 21,407 |
| Feb 14, 2025 | 38.91 | 38.91 | 38.56 | 38.68 | 38.68 | -0.13% | 31,676 |
| Feb 13, 2025 | 38.75 | 38.75 | 38.42 | 38.73 | 38.73 | 0.26% | 17,967 |
| Feb 12, 2025 | 38.52 | 38.72 | 38.32 | 38.63 | 38.63 | -1.02% | 31,410 |
| Feb 11, 2025 | 38.92 | 39.16 | 38.79 | 39.03 | 39.03 | -0.13% | 57,817 |
| Feb 10, 2025 | 39.03 | 39.18 | 38.80 | 39.08 | 39.08 | 1.22% | 27,444 |
| Feb 7, 2025 | 39.03 | 39.09 | 38.51 | 38.61 | 38.61 | -0.82% | 2,136,672 |
| Feb 6, 2025 | 38.91 | 39.05 | 38.61 | 38.93 | 38.93 | 0.44% | 12,016 |
| Feb 5, 2025 | 38.48 | 38.79 | 38.46 | 38.76 | 38.76 | 0.83% | 18,812 |
| Feb 4, 2025 | 38.27 | 38.52 | 38.27 | 38.44 | 38.44 | 0.97% | 18,983 |
| Feb 3, 2025 | 38.06 | 38.28 | 37.60 | 38.07 | 38.07 | -1.40% | 45,088 |
| Jan 31, 2025 | 38.91 | 39.11 | 38.60 | 38.61 | 38.61 | -0.87% | 132,057 |
| Jan 30, 2025 | 38.65 | 39.14 | 38.65 | 38.95 | 38.95 | 1.49% | 30,546 |
| Jan 29, 2025 | 38.23 | 38.61 | 38.18 | 38.38 | 38.38 | 0.31% | 24,398 |
| Jan 28, 2025 | 38.22 | 38.38 | 37.81 | 38.26 | 38.26 | 0.16% | 21,916 |
| Jan 27, 2025 | 39.16 | 39.16 | 38.06 | 38.20 | 38.20 | -4.28% | 66,767 |
| Jan 24, 2025 | 40.10 | 40.10 | 39.78 | 39.91 | 39.91 | -0.31% | 20,574 |
| Jan 23, 2025 | 39.78 | 40.15 | 39.61 | 40.03 | 40.03 | 0.44% | 61,218 |
| Jan 22, 2025 | 40.06 | 40.11 | 39.85 | 39.86 | 39.86 | -0.01% | 60,495 |