Tema American Reshoring ETF (RSHO)
NYSEARCA: RSHO · Real-Time Price · USD
37.38
+1.03 (2.84%)
At close: May 12, 2025, 4:00 PM
37.38
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RSHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.50 | 37.52 | 37.14 | 37.38 | 37.38 | 2.84% | 10,886 |
| May 9, 2025 | 36.39 | 36.55 | 36.11 | 36.35 | 36.35 | 0.33% | 8,612 |
| May 8, 2025 | 36.00 | 36.58 | 35.85 | 36.23 | 36.23 | 1.94% | 14,677 |
| May 7, 2025 | 35.53 | 35.73 | 35.37 | 35.54 | 35.54 | 0.36% | 15,663 |
| May 6, 2025 | 35.27 | 35.52 | 35.17 | 35.41 | 35.41 | -1.10% | 23,499 |
| May 5, 2025 | 35.44 | 36.00 | 35.44 | 35.81 | 35.81 | 0.11% | 7,870 |
| May 2, 2025 | 35.25 | 35.80 | 35.25 | 35.77 | 35.77 | 2.91% | 14,149 |
| May 1, 2025 | 34.50 | 34.98 | 34.50 | 34.76 | 34.76 | 1.31% | 13,511 |
| Apr 30, 2025 | 33.80 | 34.34 | 33.54 | 34.31 | 34.31 | 0.73% | 11,843 |
| Apr 29, 2025 | 33.98 | 34.25 | 33.68 | 34.06 | 34.06 | -0.05% | 42,206 |
| Apr 28, 2025 | 34.01 | 34.20 | 33.67 | 34.08 | 34.08 | 0.52% | 6,242 |
| Apr 25, 2025 | 33.83 | 34.05 | 33.78 | 33.90 | 33.90 | -0.28% | 6,920 |
| Apr 24, 2025 | 33.09 | 33.99 | 33.09 | 33.99 | 33.99 | 2.86% | 20,984 |
| Apr 23, 2025 | 33.45 | 33.92 | 33.00 | 33.05 | 33.05 | 1.41% | 22,618 |
| Apr 22, 2025 | 32.08 | 32.70 | 32.06 | 32.59 | 32.59 | 2.61% | 18,563 |
| Apr 21, 2025 | 32.47 | 32.47 | 31.48 | 31.76 | 31.76 | -2.90% | 88,842 |
| Apr 17, 2025 | 32.51 | 32.92 | 32.44 | 32.71 | 32.71 | 0.89% | 23,727 |
| Apr 16, 2025 | 32.77 | 32.88 | 31.98 | 32.42 | 32.42 | -1.73% | 25,049 |
| Apr 15, 2025 | 32.92 | 33.27 | 32.82 | 32.99 | 32.99 | 0.20% | 21,023 |
| Apr 14, 2025 | 33.09 | 33.10 | 32.52 | 32.93 | 32.93 | 0.90% | 25,594 |
| Apr 11, 2025 | 32.04 | 32.67 | 31.73 | 32.63 | 32.63 | 1.65% | 132,773 |
| Apr 10, 2025 | 32.52 | 32.52 | 31.48 | 32.10 | 32.10 | -4.28% | 33,181 |
| Apr 9, 2025 | 29.94 | 33.59 | 29.94 | 33.54 | 33.54 | 11.04% | 47,003 |
| Apr 8, 2025 | 31.81 | 31.81 | 29.73 | 30.20 | 30.20 | -1.18% | 2,079,441 |
| Apr 7, 2025 | 29.89 | 31.68 | 29.42 | 30.56 | 30.56 | -1.74% | 63,077 |
| Apr 4, 2025 | 31.50 | 31.73 | 30.57 | 31.10 | 31.10 | -5.15% | 71,108 |
| Apr 3, 2025 | 33.65 | 33.65 | 32.70 | 32.79 | 32.79 | -5.67% | 105,597 |
| Apr 2, 2025 | 33.71 | 34.82 | 33.71 | 34.76 | 34.76 | 1.88% | 31,280 |
| 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 |