Tema American Reshoring ETF (RSHO)
NYSEARCA: RSHO · Real-Time Price · USD
45.12
+0.45 (1.01%)
Oct 29, 2025, 4:00 PM EDT - Market closed

RSHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202544.7845.5844.7845.1245.121.02%15,183
Oct 28, 202544.7944.9544.5944.6744.67-0.01%10,040
Oct 27, 202544.8444.8644.5144.6744.670.40%9,315
Oct 24, 202544.5644.6144.4844.4944.490.91%17,434
Oct 23, 202543.2844.0943.2844.0944.092.66%10,907
Oct 22, 202543.9243.9242.9242.9542.95-2.18%22,851
Oct 21, 202543.4744.0743.4643.9043.900.72%51,688
Oct 20, 202543.2643.6443.2643.5943.591.63%14,594
Oct 17, 202542.8343.0842.5942.8942.89-0.23%8,187
Oct 16, 202543.3743.3742.7642.9942.99-0.29%11,780
Oct 15, 202543.4243.4442.8143.1243.120.29%10,991
Oct 14, 202541.8643.1941.8642.9942.991.46%22,261
Oct 13, 202542.3142.5842.1742.3842.381.62%29,651
Oct 10, 202543.2143.2241.7041.7041.70-3.07%21,404
Oct 9, 202543.6143.7042.9643.0243.02-1.31%13,279
Oct 8, 202543.4343.6643.2143.5943.591.21%15,438
Oct 7, 202543.8043.8542.9243.0743.07-1.51%7,431
Oct 6, 202543.6643.8143.6343.7343.730.68%10,957
Oct 3, 202543.4343.7343.3643.4343.430.28%17,288
Oct 2, 202543.3843.3843.0543.3143.310.45%7,893
Oct 1, 202542.8543.1842.8443.1243.120.29%7,001
Sep 30, 202542.6943.0042.6343.0043.000.76%14,419
Sep 29, 202542.8042.8042.4842.6742.670.24%23,546
Sep 26, 202542.1342.5942.1342.5742.571.23%11,110
Sep 25, 202542.0742.0941.8042.0542.05-0.88%10,493
Sep 24, 202542.9142.9142.4242.4342.43-1.10%7,264
Sep 23, 202543.2543.5342.7942.9042.90-0.57%8,543
Sep 22, 202542.7443.1542.5643.1443.140.77%18,107
Sep 19, 202543.1443.1442.6942.8142.81-0.58%5,786
Sep 18, 202542.4843.1242.4843.0643.061.82%7,930
Sep 17, 202542.6243.0042.0742.2942.29-0.66%7,690
Sep 16, 202542.7142.7342.2142.5742.57-0.28%14,046
Sep 15, 202542.5542.8342.5542.6942.690.58%7,254
Sep 12, 202542.8142.8142.4542.4542.45-1.14%7,129
Sep 11, 202542.4242.9942.4242.9442.941.59%8,382
Sep 10, 202542.0842.5842.0842.2742.270.70%15,210
Sep 9, 202542.3242.3241.6841.9741.97-0.99%12,151
Sep 8, 202542.3542.3942.1842.3942.390.36%4,180
Sep 5, 202542.3142.5141.9042.2442.240.20%9,602
Sep 4, 202541.5842.1541.5842.1542.151.67%8,859
Sep 3, 202541.7141.7141.2541.4641.46-0.69%8,814
Sep 2, 202541.4741.7541.3041.7541.75-0.70%12,865
Aug 29, 202542.5142.5141.9542.0442.04-1.32%8,849
Aug 28, 202542.7742.7742.5642.6042.60-0.19%18,845
Aug 27, 202542.5542.7442.4842.6842.680.17%15,931
Aug 26, 202542.3042.6242.2242.6142.610.73%16,303
Aug 25, 202542.4742.4742.3042.3042.30-0.51%7,118
Aug 22, 202541.5742.6641.5742.5242.522.86%7,341
Aug 21, 202541.3941.4741.2641.3441.34-0.61%18,754
Aug 20, 202541.8641.8641.2641.5941.59-0.49%15,892