Tema American Reshoring ETF (RSHO)
NYSEARCA: RSHO · Real-Time Price · USD
49.82
-0.05 (-0.10%)
Mar 9, 2026, 3:12 PM EDT - Market open
RSHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.25 | 49.78 | 48.65 | 49.44 | - | -0.87% | 55,864 |
| Mar 6, 2026 | 50.92 | 50.92 | 49.87 | 49.87 | 49.87 | -3.43% | 32,374 |
| Mar 5, 2026 | 52.67 | 52.87 | 51.24 | 51.64 | 51.64 | -2.73% | 41,619 |
| Mar 4, 2026 | 53.41 | 53.55 | 52.71 | 53.09 | 53.09 | 0.24% | 19,201 |
| Mar 3, 2026 | 53.59 | 53.59 | 52.19 | 52.96 | 52.96 | -3.48% | 25,117 |
| Mar 2, 2026 | 53.77 | 55.04 | 53.38 | 54.87 | 54.87 | 0.64% | 25,340 |
| Feb 27, 2026 | 54.21 | 54.58 | 53.70 | 54.52 | 54.52 | -0.54% | 24,800 |
| Feb 26, 2026 | 54.95 | 54.95 | 53.72 | 54.82 | 54.82 | -0.16% | 32,479 |
| Feb 25, 2026 | 55.92 | 55.92 | 54.61 | 54.91 | 54.91 | -1.19% | 50,079 |
| Feb 24, 2026 | 54.50 | 55.63 | 54.50 | 55.57 | 55.57 | 1.80% | 29,822 |
| Feb 23, 2026 | 54.84 | 55.03 | 54.08 | 54.59 | 54.59 | -0.75% | 54,316 |
| Feb 20, 2026 | 54.61 | 55.27 | 54.53 | 55.00 | 55.00 | 0.55% | 27,646 |
| Feb 19, 2026 | 54.47 | 54.78 | 54.34 | 54.70 | 54.70 | 0.16% | 36,750 |
| Feb 18, 2026 | 54.99 | 55.35 | 54.37 | 54.61 | 54.61 | -0.51% | 79,819 |
| Feb 17, 2026 | 55.05 | 55.17 | 54.46 | 54.89 | 54.89 | -1.10% | 71,694 |
| Feb 13, 2026 | 54.83 | 55.93 | 54.34 | 55.50 | 55.50 | 1.63% | 96,507 |
| Feb 12, 2026 | 55.66 | 56.60 | 54.53 | 54.61 | 54.61 | 0.11% | 114,134 |
| Feb 11, 2026 | 54.51 | 55.29 | 54.11 | 54.55 | 54.55 | 1.47% | 133,099 |
| Feb 10, 2026 | 53.52 | 54.05 | 53.36 | 53.76 | 53.76 | 0.39% | 44,336 |
| Feb 9, 2026 | 53.49 | 53.92 | 53.21 | 53.55 | 53.55 | 0.24% | 74,347 |
| Feb 6, 2026 | 52.13 | 53.59 | 52.11 | 53.42 | 53.42 | 3.53% | 52,240 |
| Feb 5, 2026 | 51.45 | 51.78 | 50.96 | 51.60 | 51.60 | -0.69% | 54,550 |
| Feb 4, 2026 | 50.84 | 52.46 | 50.84 | 51.96 | 51.96 | 2.85% | 28,487 |
| Feb 3, 2026 | 49.85 | 50.86 | 49.85 | 50.52 | 50.52 | 1.63% | 27,472 |
| Feb 2, 2026 | 48.42 | 49.75 | 48.42 | 49.71 | 49.71 | 2.33% | 46,748 |
| Jan 30, 2026 | 48.65 | 49.12 | 48.28 | 48.58 | 48.58 | -1.07% | 77,813 |
| Jan 29, 2026 | 48.82 | 49.20 | 48.31 | 49.10 | 49.10 | 2.29% | 84,552 |
| Jan 28, 2026 | 48.50 | 48.50 | 47.84 | 48.00 | 48.00 | -0.86% | 13,197 |
| Jan 27, 2026 | 48.51 | 48.52 | 48.26 | 48.42 | 48.42 | 0.01% | 14,384 |
| Jan 26, 2026 | 48.13 | 48.52 | 48.13 | 48.41 | 48.41 | 0.47% | 11,271 |
| Jan 23, 2026 | 48.90 | 48.90 | 48.10 | 48.19 | 48.19 | -1.48% | 13,335 |
| Jan 22, 2026 | 49.11 | 49.24 | 48.68 | 48.91 | 48.91 | 0.49% | 25,818 |
| Jan 21, 2026 | 47.96 | 48.75 | 47.94 | 48.67 | 48.67 | 2.44% | 30,322 |
| Jan 20, 2026 | 47.63 | 47.83 | 47.34 | 47.51 | 47.51 | -1.93% | 27,211 |
| Jan 16, 2026 | 48.44 | 48.67 | 47.31 | 48.45 | 48.45 | 0.28% | 31,250 |
| Jan 15, 2026 | 47.90 | 48.46 | 47.90 | 48.31 | 48.31 | 1.53% | 380,410 |
| Jan 14, 2026 | 47.70 | 47.79 | 47.17 | 47.58 | 47.58 | -0.23% | 33,467 |
| Jan 13, 2026 | 47.55 | 47.92 | 47.55 | 47.69 | 47.69 | 0.48% | 30,201 |
| Jan 12, 2026 | 46.99 | 47.52 | 46.99 | 47.46 | 47.46 | 0.91% | 22,505 |
| Jan 9, 2026 | 46.57 | 47.16 | 46.57 | 47.03 | 47.03 | 1.80% | 47,616 |
| Jan 8, 2026 | 45.88 | 46.32 | 45.81 | 46.20 | 46.20 | 0.69% | 27,307 |
| Jan 7, 2026 | 46.87 | 46.90 | 45.78 | 45.88 | 45.88 | -2.13% | 22,701 |
| Jan 6, 2026 | 46.05 | 46.97 | 45.58 | 46.88 | 46.88 | 1.59% | 16,072 |
| Jan 5, 2026 | 45.63 | 46.51 | 45.61 | 46.15 | 46.15 | 1.60% | 42,149 |
| Jan 2, 2026 | 44.50 | 45.44 | 44.50 | 45.42 | 45.42 | 2.44% | 24,061 |
| Dec 31, 2025 | 44.79 | 44.79 | 44.34 | 44.34 | 44.34 | -0.98% | 5,383 |
| Dec 30, 2025 | 45.09 | 45.09 | 44.78 | 44.78 | 44.78 | -0.72% | 3,906 |
| Dec 29, 2025 | 45.23 | 45.32 | 44.98 | 45.10 | 45.10 | -0.68% | 8,442 |
| Dec 26, 2025 | 45.22 | 45.41 | 45.10 | 45.41 | 45.41 | 0.11% | 7,379 |
| Dec 24, 2025 | 45.17 | 45.38 | 45.17 | 45.36 | 45.36 | 0.20% | 6,732 |
| Dec 23, 2025 | 45.09 | 45.38 | 45.03 | 45.27 | 45.27 | 0.16% | 12,306 |
| Dec 22, 2025 | 44.98 | 45.30 | 44.89 | 45.20 | 45.20 | 0.98% | 77,159 |
| Dec 19, 2025 | 44.47 | 44.80 | 44.47 | 44.76 | 44.76 | 0.86% | 17,039 |
| Dec 18, 2025 | 44.24 | 44.72 | 44.24 | 44.38 | 44.38 | 1.20% | 15,145 |
| Dec 17, 2025 | 44.79 | 44.90 | 43.75 | 43.85 | 43.85 | -2.27% | 8,435 |
| Dec 16, 2025 | 44.95 | 45.03 | 44.57 | 44.87 | 44.87 | 0.01% | 15,732 |
| Dec 15, 2025 | 45.41 | 45.41 | 44.84 | 44.86 | 44.86 | -0.15% | 15,428 |
| Dec 12, 2025 | 46.17 | 46.17 | 44.91 | 44.93 | 44.93 | -2.59% | 11,699 |
| Dec 11, 2025 | 45.56 | 46.20 | 45.44 | 46.12 | 46.12 | 1.15% | 14,268 |
| Dec 10, 2025 | 44.28 | 45.60 | 44.28 | 45.60 | 45.60 | 2.99% | 7,845 |
| Dec 9, 2025 | 44.51 | 44.77 | 44.28 | 44.28 | 44.15 | -0.75% | 25,284 |
| Dec 8, 2025 | 45.05 | 45.05 | 44.56 | 44.61 | 44.48 | -0.28% | 5,694 |
| Dec 5, 2025 | 44.93 | 44.93 | 44.62 | 44.74 | 44.60 | 0.03% | 9,700 |
| Dec 4, 2025 | 44.47 | 44.92 | 44.40 | 44.72 | 44.59 | 0.68% | 5,408 |
| Dec 3, 2025 | 43.86 | 44.46 | 43.71 | 44.42 | 44.29 | 1.28% | 10,225 |
| Dec 2, 2025 | 43.85 | 43.96 | 43.64 | 43.86 | 43.73 | 0.54% | 4,019 |
| Dec 1, 2025 | 43.75 | 44.12 | 43.63 | 43.63 | 43.50 | -1.26% | 5,649 |
| Nov 28, 2025 | 44.13 | 44.25 | 44.13 | 44.18 | 44.05 | 0.39% | 3,155 |
| Nov 26, 2025 | 43.59 | 44.27 | 43.59 | 44.01 | 43.88 | 1.12% | 12,717 |
| Nov 25, 2025 | 42.85 | 43.52 | 42.79 | 43.52 | 43.39 | 1.77% | 11,346 |
| Nov 24, 2025 | 42.21 | 42.82 | 42.11 | 42.77 | 42.64 | 1.80% | 49,529 |
| Nov 21, 2025 | 41.55 | 42.26 | 41.54 | 42.01 | 41.89 | 1.62% | 39,758 |
| Nov 20, 2025 | 42.57 | 42.64 | 41.34 | 41.34 | 41.22 | -1.14% | 7,729 |
| Nov 19, 2025 | 42.13 | 42.26 | 41.65 | 41.82 | 41.69 | -0.27% | 10,476 |
| Nov 18, 2025 | 41.80 | 42.11 | 41.64 | 41.93 | 41.80 | -0.46% | 7,187 |
| Nov 17, 2025 | 42.74 | 42.86 | 41.99 | 42.12 | 42.00 | -1.74% | 12,133 |
| Nov 14, 2025 | 42.53 | 43.17 | 42.50 | 42.87 | 42.74 | -0.53% | 16,309 |
| Nov 13, 2025 | 44.03 | 44.22 | 42.92 | 43.10 | 42.97 | -2.50% | 15,705 |
| Nov 12, 2025 | 44.19 | 44.48 | 44.11 | 44.20 | 44.07 | 0.41% | 19,399 |
| Nov 11, 2025 | 44.18 | 44.18 | 43.95 | 44.02 | 43.89 | -0.36% | 12,987 |
| Nov 10, 2025 | 44.12 | 44.34 | 43.62 | 44.18 | 44.05 | 1.29% | 12,377 |
| Nov 7, 2025 | 43.33 | 43.63 | 42.99 | 43.62 | 43.49 | -0.12% | 20,747 |
| Nov 6, 2025 | 44.07 | 44.07 | 43.64 | 43.67 | 43.54 | -0.36% | 6,242 |
| Nov 5, 2025 | 43.25 | 44.05 | 43.25 | 43.83 | 43.70 | 1.26% | 7,147 |
| Nov 4, 2025 | 43.21 | 43.46 | 43.01 | 43.28 | 43.15 | -1.22% | 6,642 |
| Nov 3, 2025 | 44.18 | 44.18 | 43.61 | 43.81 | 43.68 | -0.85% | 14,039 |
| Oct 31, 2025 | 44.09 | 44.24 | 43.99 | 44.19 | 44.06 | 0.26% | 4,437 |
| Oct 30, 2025 | 44.75 | 44.87 | 44.00 | 44.08 | 43.94 | -2.32% | 8,846 |
| Oct 29, 2025 | 44.78 | 45.58 | 44.78 | 45.12 | 44.99 | 1.02% | 15,183 |
| Oct 28, 2025 | 44.79 | 44.95 | 44.59 | 44.67 | 44.53 | -0.01% | 10,040 |
| Oct 27, 2025 | 44.84 | 44.86 | 44.51 | 44.67 | 44.54 | 0.40% | 9,315 |
| Oct 24, 2025 | 44.56 | 44.61 | 44.48 | 44.49 | 44.36 | 0.91% | 17,434 |
| Oct 23, 2025 | 43.28 | 44.09 | 43.28 | 44.09 | 43.96 | 2.66% | 10,907 |
| Oct 22, 2025 | 43.92 | 43.92 | 42.92 | 42.95 | 42.82 | -2.18% | 22,851 |
| Oct 21, 2025 | 43.47 | 44.07 | 43.46 | 43.90 | 43.77 | 0.72% | 51,688 |
| Oct 20, 2025 | 43.26 | 43.64 | 43.26 | 43.59 | 43.46 | 1.63% | 14,594 |
| Oct 17, 2025 | 42.83 | 43.08 | 42.59 | 42.89 | 42.76 | -0.23% | 8,187 |
| Oct 16, 2025 | 43.37 | 43.37 | 42.76 | 42.99 | 42.86 | -0.29% | 11,780 |
| Oct 15, 2025 | 43.42 | 43.44 | 42.81 | 43.12 | 42.99 | 0.29% | 10,991 |
| Oct 14, 2025 | 41.86 | 43.19 | 41.86 | 42.99 | 42.87 | 1.46% | 22,261 |