Canada markets open in 5 hours 57 minutes

Tema American Reshoring ETF (RSHO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.24-0.29 (-0.84%)
At close: 03:55PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202434.4934.4934.0134.2434.2477,500
Jun 24, 202434.4634.7334.4234.5334.5327,900
Jun 21, 202434.4434.4434.0134.3734.3760,600
Jun 20, 202434.7434.7534.2434.4734.47124,000
Jun 18, 202434.6634.8434.4734.7734.77307,900
Jun 17, 202434.1034.6533.9634.5134.51134,300
Jun 14, 202434.4734.4733.7034.0334.0381,300
Jun 13, 202434.8535.0234.4234.8034.8032,200
Jun 12, 202434.9635.2534.8735.0735.0764,500
Jun 11, 202434.4634.5134.0834.3734.3756,200
Jun 10, 202434.3434.7134.2734.5834.5869,400
Jun 07, 202434.4434.5534.3734.3734.37274,200
Jun 06, 202434.8734.8734.2834.5234.5270,800
Jun 05, 202434.4334.8734.3834.8734.8755,700
Jun 04, 202434.5134.5134.0134.2434.2427,300
Jun 03, 202435.3435.3434.2934.5634.5655,800
May 31, 202435.1435.2134.5335.2135.2128,200
May 30, 202435.0035.0034.6234.8934.8935,600
May 29, 202435.1935.1934.5634.6234.62136,900
May 28, 202435.4835.6734.9935.1135.1160,500
May 24, 202435.3736.0035.3735.6335.63116,200
May 23, 202435.8435.8434.9935.3935.3958,300
May 22, 202435.8335.8735.5335.6935.6920,500
May 21, 202435.7136.0035.5535.8635.8625,900
May 20, 202435.4835.8235.4135.7735.771,400
May 17, 202435.4835.5235.3235.4635.461,400
May 16, 202435.8135.8135.4135.5135.514,700
May 15, 202436.0836.1435.9536.1336.134,500
May 14, 202435.5735.7135.5535.7135.714,000
May 13, 202435.4735.4735.4735.4735.47200
May 10, 202435.7335.7335.7135.7135.71200
May 09, 202435.1135.4735.1135.4735.47200
May 08, 202435.0635.1134.9835.0535.051,400
May 07, 202435.0635.0635.0635.0635.06100
May 06, 202434.6634.8434.6634.8434.842,600
May 03, 202434.5034.5034.3834.3834.38200
May 02, 202434.0834.1934.0834.1934.19300
May 01, 202433.9734.1333.9233.9233.92400
Apr 30, 202434.1734.1734.0834.0834.08400
Apr 29, 202434.5134.5134.5134.5134.51100
Apr 26, 202434.1134.3834.1134.3834.38500
Apr 25, 202434.0734.1334.0734.1334.13400
Apr 24, 202434.3234.3234.3234.3234.32200
Apr 23, 202434.1734.4334.1734.4234.42600
Apr 22, 202433.6533.8933.6533.8333.831,900
Apr 19, 202433.6433.6733.6433.6733.67300
Apr 18, 202433.9934.2333.7333.7333.734,100
Apr 17, 202434.0034.0033.9233.9533.9510,200
Apr 16, 202434.3734.3734.3734.3734.37500
Apr 15, 202435.1635.1634.5634.5634.56300
Apr 12, 202435.0335.1834.6234.8234.828,500
Apr 11, 202435.1535.3135.1535.3035.30700
Apr 10, 202435.0935.2035.0935.2035.20800
Apr 09, 202435.6935.7335.5535.7235.722,500
Apr 08, 202435.8736.1935.6535.6735.6728,500
Apr 05, 202435.8535.8535.8535.8535.85400
Apr 04, 202435.3535.3635.3535.3635.36400
Apr 03, 202435.6935.6935.6735.6735.67600
Apr 02, 202435.2635.2635.1835.2535.25500
Apr 01, 202435.9135.9135.6335.6335.63700
Mar 28, 202435.8535.9235.8535.9235.92100
Mar 27, 202435.6535.8635.6535.8635.86500
Mar 26, 202435.6335.6835.5435.5435.54142,900
Mar 25, 202435.6035.6635.4335.4335.43700
Mar 22, 202435.6435.6435.6435.6435.64300
Mar 21, 202435.6735.8735.6535.7835.781,800
Mar 20, 202434.8135.3434.8135.3335.3310,300
Mar 19, 202434.5334.7934.5334.7934.79500
Mar 18, 202434.5934.7634.5934.5934.591,200
Mar 15, 202434.3734.5634.3734.4134.412,100
Mar 14, 202434.8034.8034.4934.5834.582,700
Mar 13, 202434.6234.6234.6234.6234.62200
Mar 12, 202434.4434.5234.2934.5234.52500
Mar 11, 202434.2934.2934.0934.2534.25900
Mar 08, 202434.9534.9534.6034.6034.60500
Mar 07, 202434.7534.8734.6434.8234.821,000
Mar 06, 202434.5834.5834.4434.4634.461,300
Mar 05, 202434.4334.4334.2434.2434.24400
Mar 04, 202434.5336.0034.5334.5534.553,000
Mar 01, 202434.3634.3634.3634.3634.36100
Feb 29, 202434.2034.2134.0334.2134.211,300
Feb 28, 202433.8933.9833.8933.9833.981,600
Feb 27, 202433.7533.7833.6933.7833.781,000
Feb 26, 202433.6333.6333.5733.6033.60900
Feb 23, 202433.4433.6233.4433.6233.62600
Feb 22, 202433.4633.4633.4633.4633.46100
Feb 21, 202433.1133.1133.1133.1133.11100
Feb 20, 202433.6233.6232.9732.9732.97500
Feb 16, 202433.4833.4833.4833.4833.48200
Feb 15, 202433.4033.4033.4033.4033.40100
Feb 14, 202432.8132.8132.8132.8132.81100
Feb 13, 202432.6232.6232.1532.1532.15400
Feb 12, 202433.4133.4833.2233.2433.24500
Feb 09, 202433.1733.1733.1733.1733.17800
Feb 08, 202432.8532.9732.8532.9732.971,200
Feb 07, 202432.6532.7432.6532.7432.741,000
Feb 06, 202432.2632.2632.2632.2632.26100
Feb 05, 202432.3632.3632.0832.0832.086,500
Feb 02, 202431.9932.4731.9932.4732.47500
Feb 01, 202431.7832.1031.7432.1032.10700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...