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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 44.78 | 45.58 | 44.78 | 45.12 | 45.12 | 1.02% | 15,183 |
| Oct 28, 2025 | 44.79 | 44.95 | 44.59 | 44.67 | 44.67 | -0.01% | 10,040 |
| Oct 27, 2025 | 44.84 | 44.86 | 44.51 | 44.67 | 44.67 | 0.40% | 9,315 |
| Oct 24, 2025 | 44.56 | 44.61 | 44.48 | 44.49 | 44.49 | 0.91% | 17,434 |
| Oct 23, 2025 | 43.28 | 44.09 | 43.28 | 44.09 | 44.09 | 2.66% | 10,907 |
| Oct 22, 2025 | 43.92 | 43.92 | 42.92 | 42.95 | 42.95 | -2.18% | 22,851 |
| Oct 21, 2025 | 43.47 | 44.07 | 43.46 | 43.90 | 43.90 | 0.72% | 51,688 |
| Oct 20, 2025 | 43.26 | 43.64 | 43.26 | 43.59 | 43.59 | 1.63% | 14,594 |
| Oct 17, 2025 | 42.83 | 43.08 | 42.59 | 42.89 | 42.89 | -0.23% | 8,187 |
| Oct 16, 2025 | 43.37 | 43.37 | 42.76 | 42.99 | 42.99 | -0.29% | 11,780 |
| Oct 15, 2025 | 43.42 | 43.44 | 42.81 | 43.12 | 43.12 | 0.29% | 10,991 |
| Oct 14, 2025 | 41.86 | 43.19 | 41.86 | 42.99 | 42.99 | 1.46% | 22,261 |
| Oct 13, 2025 | 42.31 | 42.58 | 42.17 | 42.38 | 42.38 | 1.62% | 29,651 |
| Oct 10, 2025 | 43.21 | 43.22 | 41.70 | 41.70 | 41.70 | -3.07% | 21,404 |
| Oct 9, 2025 | 43.61 | 43.70 | 42.96 | 43.02 | 43.02 | -1.31% | 13,279 |
| Oct 8, 2025 | 43.43 | 43.66 | 43.21 | 43.59 | 43.59 | 1.21% | 15,438 |
| Oct 7, 2025 | 43.80 | 43.85 | 42.92 | 43.07 | 43.07 | -1.51% | 7,431 |
| Oct 6, 2025 | 43.66 | 43.81 | 43.63 | 43.73 | 43.73 | 0.68% | 10,957 |
| Oct 3, 2025 | 43.43 | 43.73 | 43.36 | 43.43 | 43.43 | 0.28% | 17,288 |
| Oct 2, 2025 | 43.38 | 43.38 | 43.05 | 43.31 | 43.31 | 0.45% | 7,893 |
| Oct 1, 2025 | 42.85 | 43.18 | 42.84 | 43.12 | 43.12 | 0.29% | 7,001 |
| Sep 30, 2025 | 42.69 | 43.00 | 42.63 | 43.00 | 43.00 | 0.76% | 14,419 |
| Sep 29, 2025 | 42.80 | 42.80 | 42.48 | 42.67 | 42.67 | 0.24% | 23,546 |
| Sep 26, 2025 | 42.13 | 42.59 | 42.13 | 42.57 | 42.57 | 1.23% | 11,110 |
| Sep 25, 2025 | 42.07 | 42.09 | 41.80 | 42.05 | 42.05 | -0.88% | 10,493 |
| Sep 24, 2025 | 42.91 | 42.91 | 42.42 | 42.43 | 42.43 | -1.10% | 7,264 |
| Sep 23, 2025 | 43.25 | 43.53 | 42.79 | 42.90 | 42.90 | -0.57% | 8,543 |
| Sep 22, 2025 | 42.74 | 43.15 | 42.56 | 43.14 | 43.14 | 0.77% | 18,107 |
| Sep 19, 2025 | 43.14 | 43.14 | 42.69 | 42.81 | 42.81 | -0.58% | 5,786 |
| Sep 18, 2025 | 42.48 | 43.12 | 42.48 | 43.06 | 43.06 | 1.82% | 7,930 |
| Sep 17, 2025 | 42.62 | 43.00 | 42.07 | 42.29 | 42.29 | -0.66% | 7,690 |
| Sep 16, 2025 | 42.71 | 42.73 | 42.21 | 42.57 | 42.57 | -0.28% | 14,046 |
| Sep 15, 2025 | 42.55 | 42.83 | 42.55 | 42.69 | 42.69 | 0.58% | 7,254 |
| Sep 12, 2025 | 42.81 | 42.81 | 42.45 | 42.45 | 42.45 | -1.14% | 7,129 |
| Sep 11, 2025 | 42.42 | 42.99 | 42.42 | 42.94 | 42.94 | 1.59% | 8,382 |
| Sep 10, 2025 | 42.08 | 42.58 | 42.08 | 42.27 | 42.27 | 0.70% | 15,210 |
| Sep 9, 2025 | 42.32 | 42.32 | 41.68 | 41.97 | 41.97 | -0.99% | 12,151 |
| Sep 8, 2025 | 42.35 | 42.39 | 42.18 | 42.39 | 42.39 | 0.36% | 4,180 |
| Sep 5, 2025 | 42.31 | 42.51 | 41.90 | 42.24 | 42.24 | 0.20% | 9,602 |
| Sep 4, 2025 | 41.58 | 42.15 | 41.58 | 42.15 | 42.15 | 1.67% | 8,859 |
| Sep 3, 2025 | 41.71 | 41.71 | 41.25 | 41.46 | 41.46 | -0.69% | 8,814 |
| Sep 2, 2025 | 41.47 | 41.75 | 41.30 | 41.75 | 41.75 | -0.70% | 12,865 |
| Aug 29, 2025 | 42.51 | 42.51 | 41.95 | 42.04 | 42.04 | -1.32% | 8,849 |
| Aug 28, 2025 | 42.77 | 42.77 | 42.56 | 42.60 | 42.60 | -0.19% | 18,845 |
| Aug 27, 2025 | 42.55 | 42.74 | 42.48 | 42.68 | 42.68 | 0.17% | 15,931 |
| Aug 26, 2025 | 42.30 | 42.62 | 42.22 | 42.61 | 42.61 | 0.73% | 16,303 |
| Aug 25, 2025 | 42.47 | 42.47 | 42.30 | 42.30 | 42.30 | -0.51% | 7,118 |
| Aug 22, 2025 | 41.57 | 42.66 | 41.57 | 42.52 | 42.52 | 2.86% | 7,341 |
| Aug 21, 2025 | 41.39 | 41.47 | 41.26 | 41.34 | 41.34 | -0.61% | 18,754 |
| Aug 20, 2025 | 41.86 | 41.86 | 41.26 | 41.59 | 41.59 | -0.49% | 15,892 |