Tema ETF Trust (RSHO) Historical Stock Data
40.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSHO is down -0.05% a day on average. There have been 11 days where Tema ETF Trust closed green and 19 days where RSHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 40.99 | 40.47 | ↓$0.52 (-1.27%) | 40.34 | 40.99 | 34.80K |
| 2024-12-06 | 41.19 | 40.81 | ↓$0.38 (-0.93%) | 40.59 | 41.19 | 17.86K |
| 2024-12-05 | 41.49 | 40.99 | ↓$0.50 (-1.20%) | 40.99 | 41.51 | 19.23K |
| 2024-12-04 | 41.27 | 41.44 | ↑$0.17 (0.41%) | 41.22 | 41.47 | 89.36K |
| 2024-12-03 | 41.35 | 41.27 | ↓$0.08 (-0.19%) | 41.00 | 41.35 | 37.67K |
| 2024-12-02 | 41.49 | 41.33 | ↓$0.16 (-0.39%) | 41.28 | 41.49 | 35.49K |
| 2024-11-29 | 41.39 | 41.44 | ↑$0.05 (0.11%) | 41.39 | 41.51 | 4.03K |
| 2024-11-27 | 41.65 | 41.14 | ↓$0.51 (-1.22%) | 41.11 | 41.69 | 19.04K |
| 2024-11-26 | 41.57 | 41.48 | ↓$0.09 (-0.22%) | 41.32 | 41.57 | 15.27K |
| 2024-11-25 | 41.44 | 41.65 | ↑$0.21 (0.51%) | 41.43 | 41.82 | 28.63K |
| 2024-11-22 | 40.64 | 41.03 | ↑$0.39 (0.96%) | 40.64 | 41.03 | 20.36K |
| 2024-11-21 | 40.10 | 40.49 | ↑$0.39 (0.96%) | 39.94 | 40.59 | 21.16K |
| 2024-11-20 | 39.84 | 39.86 | ↑$0.02 (0.05%) | 39.61 | 39.86 | 17.37K |
| 2024-11-19 | 39.44 | 39.90 | ↑$0.46 (1.17%) | 39.03 | 39.92 | 27.69K |
| 2024-11-18 | 39.78 | 39.77 | ↓$0.01 (-0.04%) | 39.64 | 39.96 | 19.28K |
| 2024-11-15 | 40.01 | 39.78 | ↓$0.23 (-0.58%) | 39.70 | 40.01 | 262.56K |
| 2024-11-14 | 40.62 | 40.11 | ↓$0.51 (-1.25%) | 40.04 | 40.63 | 26.82K |
| 2024-11-13 | 40.50 | 40.47 | ↓$0.03 (-0.06%) | 40.47 | 40.79 | 18.95K |
| 2024-11-12 | 40.82 | 40.42 | ↓$0.40 (-0.98%) | 40.27 | 40.86 | 17.47K |
| 2024-11-11 | 40.88 | 40.88 | ↓$0.01 (-0.01%) | 40.87 | 41.07 | 28.35K |
| 2024-11-08 | 40.55 | 40.71 | ↑$0.16 (0.39%) | 40.54 | 40.75 | 37.83K |
| 2024-11-07 | 41.02 | 40.71 | ↓$0.31 (-0.74%) | 40.63 | 41.02 | 32.89K |
| 2024-11-06 | 39.95 | 40.90 | ↑$0.95 (2.38%) | 39.95 | 40.96 | 28.47K |
| 2024-11-05 | 37.70 | 38.47 | ↑$0.77 (2.03%) | 37.70 | 38.47 | 6.83K |
| 2024-11-04 | 37.66 | 37.61 | ↓$0.05 (-0.14%) | 37.59 | 37.87 | 6.44K |
| 2024-11-01 | 37.71 | 37.64 | ↓$0.07 (-0.18%) | 37.64 | 37.86 | 11.81K |
| 2024-10-31 | 37.67 | 37.46 | ↓$0.21 (-0.56%) | 37.46 | 37.73 | 14.51K |
| 2024-10-30 | 37.83 | 37.93 | ↑$0.10 (0.27%) | 37.82 | 38.19 | 18.31K |
| 2024-10-29 | 38.21 | 38.20 | ↓$0.01 (-0.04%) | 38.04 | 38.30 | 13.56K |
| 2024-10-28 | 38.67 | 38.43 | ↓$0.24 (-0.62%) | 38.29 | 38.99 | 12.56K |
Create an account or log in to view more rows.
$RSHO breaking out of this wedge sooner than later
$RSHO you wanna be a successful trader close your trades green
$RSHO slap the ask.
$RSHO Fake dip news.
$RSHO wtf is going on?
$RSHO GET IN mofos!!!
$RSHO cant wait for next week
$RSHO hot trash
$RSHO beauty. Bag secured
$RSHO Shorts talk the talk but cant walk the walk