Tema American Reshoring ETF (RSHO)
NYSEARCA: RSHO · Real-Time Price · USD
44.74
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
RSHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.93 | 44.93 | 44.62 | 44.74 | 44.74 | 0.03% | 9,700 |
| Dec 4, 2025 | 44.47 | 44.92 | 44.40 | 44.72 | 44.72 | 0.68% | 5,408 |
| Dec 3, 2025 | 43.86 | 44.46 | 43.71 | 44.42 | 44.42 | 1.28% | 10,225 |
| Dec 2, 2025 | 43.85 | 43.96 | 43.64 | 43.86 | 43.86 | 0.54% | 4,019 |
| Dec 1, 2025 | 43.75 | 44.12 | 43.63 | 43.63 | 43.63 | -1.26% | 5,649 |
| Nov 28, 2025 | 44.13 | 44.25 | 44.13 | 44.18 | 44.18 | 0.39% | 3,148 |
| Nov 26, 2025 | 43.59 | 44.27 | 43.59 | 44.01 | 44.01 | 1.12% | 12,717 |
| Nov 25, 2025 | 42.85 | 43.52 | 42.79 | 43.52 | 43.52 | 1.77% | 11,346 |
| Nov 24, 2025 | 42.21 | 42.82 | 42.11 | 42.77 | 42.77 | 1.80% | 49,529 |
| Nov 21, 2025 | 41.55 | 42.26 | 41.54 | 42.01 | 42.01 | 1.62% | 39,758 |
| Nov 20, 2025 | 42.57 | 42.64 | 41.34 | 41.34 | 41.34 | -1.14% | 7,729 |
| Nov 19, 2025 | 42.13 | 42.26 | 41.65 | 41.82 | 41.82 | -0.27% | 10,476 |
| Nov 18, 2025 | 41.80 | 42.11 | 41.64 | 41.93 | 41.93 | -0.46% | 7,187 |
| Nov 17, 2025 | 42.74 | 42.86 | 41.99 | 42.12 | 42.12 | -1.74% | 12,133 |
| Nov 14, 2025 | 42.53 | 43.17 | 42.50 | 42.87 | 42.87 | -0.53% | 16,309 |
| Nov 13, 2025 | 44.03 | 44.22 | 42.92 | 43.10 | 43.09 | -2.50% | 15,705 |
| Nov 12, 2025 | 44.19 | 44.48 | 44.11 | 44.20 | 44.20 | 0.41% | 19,399 |
| Nov 11, 2025 | 44.18 | 44.18 | 43.95 | 44.02 | 44.02 | -0.36% | 12,987 |
| Nov 10, 2025 | 44.12 | 44.34 | 43.62 | 44.18 | 44.18 | 1.29% | 12,377 |
| Nov 7, 2025 | 43.33 | 43.63 | 42.99 | 43.62 | 43.62 | -0.12% | 20,747 |
| Nov 6, 2025 | 44.07 | 44.07 | 43.64 | 43.67 | 43.67 | -0.36% | 6,242 |
| Nov 5, 2025 | 43.25 | 44.05 | 43.25 | 43.83 | 43.83 | 1.26% | 7,147 |
| Nov 4, 2025 | 43.21 | 43.46 | 43.01 | 43.28 | 43.28 | -1.22% | 6,642 |
| Nov 3, 2025 | 44.18 | 44.18 | 43.61 | 43.81 | 43.81 | -0.85% | 14,039 |
| Oct 31, 2025 | 44.09 | 44.24 | 43.99 | 44.19 | 44.19 | 0.26% | 4,437 |
| Oct 30, 2025 | 44.75 | 44.87 | 44.00 | 44.08 | 44.08 | -2.32% | 8,846 |
| 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 | 42.94 | -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 | 42.44 | -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 |
| Aug 19, 2025 | 41.73 | 42.09 | 41.70 | 41.79 | 41.79 | 0.26% | 7,973 |
| Aug 18, 2025 | 41.40 | 41.69 | 41.40 | 41.69 | 41.69 | 0.54% | 9,325 |
| Aug 15, 2025 | 42.03 | 42.03 | 41.46 | 41.46 | 41.46 | -1.36% | 12,148 |
| Aug 14, 2025 | 42.41 | 42.41 | 41.82 | 42.04 | 42.04 | -1.02% | 4,798 |
| Aug 13, 2025 | 42.00 | 42.47 | 41.84 | 42.47 | 42.47 | 1.53% | 7,834 |
| Aug 12, 2025 | 41.02 | 41.83 | 40.95 | 41.83 | 41.83 | 2.44% | 12,783 |
| Aug 11, 2025 | 40.98 | 40.98 | 40.73 | 40.84 | 40.84 | -0.41% | 8,730 |
| Aug 8, 2025 | 41.10 | 41.28 | 40.94 | 41.00 | 41.00 | 0.14% | 10,226 |
| Aug 7, 2025 | 41.26 | 41.26 | 40.72 | 40.95 | 40.95 | 0.65% | 8,022 |
| Aug 6, 2025 | 41.09 | 41.09 | 40.52 | 40.68 | 40.68 | -0.98% | 9,225 |
| Aug 5, 2025 | 41.21 | 41.29 | 40.72 | 41.09 | 41.08 | -0.38% | 11,905 |
| Aug 4, 2025 | 41.00 | 41.25 | 41.00 | 41.24 | 41.24 | 1.25% | 11,551 |
| Aug 1, 2025 | 40.87 | 40.87 | 40.13 | 40.73 | 40.73 | -1.64% | 17,755 |
| Jul 31, 2025 | 41.07 | 41.69 | 41.07 | 41.41 | 41.41 | 0.45% | 13,207 |
| Jul 30, 2025 | 41.76 | 41.76 | 41.13 | 41.22 | 41.22 | -1.01% | 15,177 |
| Jul 29, 2025 | 42.25 | 42.35 | 41.58 | 41.64 | 41.64 | -1.13% | 49,186 |
| Jul 28, 2025 | 42.37 | 42.37 | 42.08 | 42.12 | 42.12 | -0.45% | 14,806 |
| Jul 25, 2025 | 41.99 | 42.31 | 41.83 | 42.31 | 42.31 | 1.11% | 22,242 |
| Jul 24, 2025 | 41.61 | 41.91 | 41.61 | 41.85 | 41.85 | -0.01% | 35,771 |
| Jul 23, 2025 | 41.53 | 41.85 | 41.53 | 41.85 | 41.85 | 1.52% | 22,082 |
| Jul 22, 2025 | 40.94 | 41.27 | 40.68 | 41.22 | 41.22 | 1.03% | 4,936 |
| Jul 21, 2025 | 41.39 | 41.39 | 40.76 | 40.80 | 40.80 | -0.78% | 43,846 |
| Jul 18, 2025 | 41.40 | 41.40 | 41.04 | 41.12 | 41.12 | -0.27% | 45,118 |
| Jul 17, 2025 | 40.73 | 41.33 | 40.73 | 41.23 | 41.23 | 1.83% | 27,433 |