Tema ETF Trust (RSHO) Historical Stock Data
44.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSHO is down -0.06% a day on average. There have been 17 days where Tema ETF Trust closed green and 13 days where RSHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 44.47 | 44.76 | ↑$0.29 (0.65%) | 44.47 | 44.80 | 17.04K |
| 2025-12-18 | 44.24 | 44.38 | ↑$0.14 (0.32%) | 44.24 | 44.72 | 15.15K |
| 2025-12-17 | 44.79 | 43.85 | ↓$0.94 (-2.09%) | 43.75 | 44.81 | 8K |
| 2025-12-16 | 44.95 | 44.87 | ↓$0.08 (-0.18%) | 44.57 | 45.03 | 15.01K |
| 2025-12-15 | 45.41 | 44.86 | ↓$0.55 (-1.20%) | 44.84 | 45.41 | 15.43K |
| 2025-12-12 | 46.17 | 44.93 | ↓$1.24 (-2.69%) | 44.91 | 46.17 | 11.66K |
| 2025-12-11 | 45.56 | 46.12 | ↑$0.56 (1.24%) | 45.44 | 46.19 | 14.06K |
| 2025-12-10 | 44.28 | 45.60 | ↑$1.32 (2.98%) | 44.28 | 45.60 | 7.85K |
| 2025-12-09 | 44.51 | 44.28 | ↓$0.23 (-0.52%) | 44.28 | 44.77 | 25.23K |
| 2025-12-08 | 45.05 | 44.61 | ↓$0.44 (-0.97%) | 44.56 | 45.05 | 5.69K |
| 2025-12-05 | 44.93 | 44.74 | ↓$0.19 (-0.43%) | 44.62 | 44.93 | 9.70K |
| 2025-12-04 | 44.47 | 44.72 | ↑$0.25 (0.57%) | 44.40 | 44.92 | 5.34K |
| 2025-12-03 | 43.86 | 44.42 | ↑$0.56 (1.28%) | 43.71 | 44.46 | 10.19K |
| 2025-12-02 | 43.85 | 43.86 | ↑$0.01 (0.03%) | 43.64 | 43.96 | 3.94K |
| 2025-12-01 | 43.75 | 43.63 | ↓$0.12 (-0.28%) | 43.63 | 44.12 | 5.64K |
| 2025-11-28 | 44.13 | 44.18 | ↑$0.05 (0.12%) | 44.13 | 44.25 | 3.16K |
| 2025-11-26 | 43.59 | 44.01 | ↑$0.42 (0.97%) | 43.59 | 44.27 | 12.72K |
| 2025-11-25 | 42.85 | 43.52 | ↑$0.67 (1.57%) | 42.79 | 43.52 | 11.22K |
| 2025-11-24 | 42.21 | 42.77 | ↑$0.56 (1.32%) | 42.14 | 42.82 | 49.36K |
| 2025-11-21 | 41.55 | 42.01 | ↑$0.46 (1.11%) | 41.54 | 42.26 | 39.72K |
| 2025-11-20 | 42.57 | 41.34 | ↓$1.23 (-2.89%) | 41.34 | 42.63 | 7.61K |
| 2025-11-19 | 42.13 | 41.82 | ↓$0.32 (-0.75%) | 41.65 | 42.26 | 10.31K |
| 2025-11-18 | 41.80 | 41.93 | ↑$0.13 (0.30%) | 41.64 | 42.11 | 7.18K |
| 2025-11-17 | 42.74 | 42.12 | ↓$0.62 (-1.45%) | 41.98 | 42.85 | 12.02K |
| 2025-11-14 | 42.53 | 42.87 | ↑$0.34 (0.79%) | 42.50 | 43.17 | 16.31K |
| 2025-11-13 | 44.03 | 43.09 | ↓$0.94 (-2.12%) | 42.92 | 44.22 | 15.61K |
| 2025-11-12 | 44.19 | 44.20 | ↑$0.01 (0.02%) | 44.14 | 44.48 | 17.52K |
| 2025-11-11 | 44.18 | 44.02 | ↓$0.16 (-0.37%) | 43.97 | 44.18 | 12.85K |
| 2025-11-10 | 44.12 | 44.18 | ↑$0.06 (0.13%) | 43.62 | 44.34 | 12.32K |
| 2025-11-07 | 43.33 | 43.62 | ↑$0.29 (0.66%) | 42.99 | 43.63 | 20.74K |
Create an account or log in to view more rows.
$RSHO it's true....
$RSHO volume = money
$RSHO peak frustration
$RSHO Nothing but time to wait
$RSHO don’t be boring today beast
$RSHO all’s I know is buy and hold… no expectations
$RSHO Same thing
different day
$RSHO breaking out of this wedge sooner than later
$RSHO you wanna be a successful trader close your trades green
$RSHO slap the ask.