Tema American Reshoring ETF (RSHO)
NYSEARCA: RSHO · Real-Time Price · USD
39.29
+0.30 (0.77%)
Jun 27, 2025, 4:00 PM - Market closed

RSHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202539.0939.4838.9939.2939.290.77%15,769
Jun 26, 202538.4538.9938.4538.9938.991.75%9,495
Jun 25, 202538.7338.7338.3238.3238.32-1.24%9,869
Jun 24, 202538.3338.8338.1238.8038.802.00%14,637
Jun 23, 202537.6638.0437.4938.0438.041.14%10,120
Jun 20, 202537.9537.9837.5337.6137.61-0.16%26,955
Jun 18, 202537.6437.9937.6237.6737.670.11%10,318
Jun 17, 202537.9638.0737.6337.6337.63-1.26%10,752
Jun 16, 202538.0338.3938.0338.1138.111.03%58,722
Jun 13, 202537.9338.1537.6337.7237.72-1.85%13,024
Jun 12, 202538.2438.5338.1738.4338.430.26%18,288
Jun 11, 202538.6338.7238.2838.3338.33-0.42%14,172
Jun 10, 202538.5438.5438.3738.4938.490.44%15,071
Jun 9, 202538.3138.5538.3138.3238.320.21%16,915
Jun 6, 202538.1838.2538.0138.2438.241.08%19,364
Jun 5, 202537.8737.9837.6637.8337.830.21%6,917
Jun 4, 202537.8437.9737.7537.7537.750.13%6,651
Jun 3, 202537.2337.7937.2337.7037.701.13%14,405
Jun 2, 202537.4037.4036.9337.2837.28-0.43%21,452
May 30, 202537.5637.5637.2037.4437.44-0.40%16,014
May 29, 202537.8137.8137.4237.5937.590.13%10,990
May 28, 202537.9837.9837.5437.5437.54-1.24%5,574
May 27, 202537.6638.0737.5238.0138.012.26%21,031
May 23, 202536.6837.2736.6437.1737.17-0.43%10,778
May 22, 202537.1237.4337.0037.3337.330.08%9,933
May 21, 202537.7837.9637.2437.3037.30-2.00%37,226
May 20, 202538.1038.1837.8838.0638.06-0.49%13,000
May 19, 202537.8538.2837.8538.2538.25-0.01%6,280
May 16, 202537.9038.2537.8438.2538.251.08%10,757
May 15, 202537.6037.8637.5737.8437.840.53%19,891
May 14, 202537.8137.8137.6037.6437.64-0.71%12,219
May 13, 202537.7138.0837.7137.9137.911.41%16,856
May 12, 202537.5037.5237.1437.3837.382.84%10,889
May 9, 202536.3936.5536.1136.3536.350.33%8,612
May 8, 202536.0036.5835.8536.2336.231.94%14,677
May 7, 202535.5335.7335.3735.5435.540.36%15,663
May 6, 202535.2735.5235.1735.4135.41-1.10%23,499
May 5, 202535.4436.0035.4435.8135.810.11%7,870
May 2, 202535.2535.8035.2535.7735.772.91%14,149
May 1, 202534.5034.9834.5034.7634.761.31%13,511
Apr 30, 202533.8034.3433.5434.3134.310.73%11,843
Apr 29, 202533.9834.2533.6834.0634.06-0.05%42,206
Apr 28, 202534.0134.2033.6734.0834.080.52%6,242
Apr 25, 202533.8334.0533.7833.9033.90-0.28%6,920
Apr 24, 202533.0933.9933.0933.9933.992.86%20,984
Apr 23, 202533.4533.9233.0033.0533.051.41%22,618
Apr 22, 202532.0832.7032.0632.5932.592.61%18,563
Apr 21, 202532.4732.4731.4831.7631.76-2.90%88,842
Apr 17, 202532.5132.9232.4432.7132.710.89%23,727
Apr 16, 202532.7732.8831.9832.4232.42-1.73%25,049