Tema ETF Trust (RSHO) Historical Stock Data

28.96 ↑0.10 (0.35%)

As of November 22, 2023, 2:46pm EST.

Historical Data

In the past 30 trading days, RSHO is down -0.02% 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
2023-11-29	28.96	28.85	↓$0.10 (-0.35%)	28.85	28.96	415
2023-11-28	28.95	28.78	↓$0.17 (-0.57%)	28.78	28.95	327
2023-11-27	29.11	29.11	↑$0.00 (0.00%)	29.11	29.11	60
2023-11-24	29.15	29.15	↑$0.00 (0.00%)	29.15	29.15	102
2023-11-22	28.98	29.03	↑$0.05 (0.18%)	28.98	29.03	416
2023-11-21	28.92	28.89	↓$0.03 (-0.11%)	28.89	28.99	5.68K
2023-11-20	28.98	28.98	↑$0.00 (0.00%)	28.98	28.98	147
2023-11-17	29.09	29.07	↓$0.02 (-0.07%)	29.07	29.09	463
2023-11-16	28.79	28.77	↓$0.02 (-0.06%)	28.77	28.82	1.55K
2023-11-15	28.91	28.89	↓$0.01 (-0.05%)	28.89	28.91	827
2023-11-14	28.97	28.97	↑$0.00 (0.00%)	28.97	28.97	35
2023-11-13	28.15	28.14	↓$0.01 (-0.05%)	28.14	28.15	464
2023-11-10	27.68	28.08	↑$0.40 (1.45%)	27.68	28.08	202
2023-11-09	27.70	27.51	↓$0.19 (-0.69%)	27.51	27.70	232
2023-11-08	27.57	27.56	↓$0.01 (-0.05%)	27.56	27.57	113
2023-11-07	27.49	27.49	↑$0.00 (0.00%)	27.34	27.49	0.91K
2023-11-03	27.79	27.77	↓$0.02 (-0.06%)	27.77	27.79	236
2023-11-02	27.28	27.38	↑$0.11 (0.39%)	27.28	27.38	328
2023-11-01	26.71	26.71	↑$0.00 (0.00%)	26.71	26.71	59
2023-10-31	26.38	26.38	↑$0.00 (0.00%)	26.38	26.38	37
2023-10-30	26.26	26.26	↑$0.00 (0.00%)	26.26	26.26	75
2023-10-27	25.90	25.90	↑$0.00 (0.00%)	25.90	25.90	3
2023-10-26	26.13	26.11	↓$0.02 (-0.08%)	26.11	26.13	402
2023-10-25	26.09	26.03	↓$0.05 (-0.21%)	26.03	26.09	185
2023-10-24	26.36	26.36	↑$0.00 (0.00%)	26.36	26.36	13
2023-10-23	26.25	26.25	↑$0.00 (0.00%)	26.25	26.25	17
2023-10-20	26.41	26.41	↑$0.00 (0.00%)	26.41	26.41	26
2023-10-19	26.66	26.66	↑$0.00 (0.00%)	26.66	26.66	54
2023-10-18	27.21	26.98	↓$0.24 (-0.87%)	26.98	27.21	874
2023-10-17	27.92	28.09	↑$0.17 (0.62%)	27.92	28.09	355