Advertisement
Advertisement
U.S. Markets open in 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

Timothy Plan High Dividend Stock ETF (TPHD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
32.12-0.32 (-0.99%)
At close: 03:59PM EST
32.49 +0.37 (+1.15%)
Pre-Market: 08:23AM EST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 202332.3132.3932.1032.1232.1211,700
Feb 07, 202332.1132.4932.0232.4432.4413,700
Feb 06, 202332.3032.3032.0832.2132.2112,900
Feb 03, 202332.4632.4632.2832.3132.3121,700
Feb 02, 202332.6932.7832.4532.6832.6818,700
Feb 01, 202332.3232.7132.1332.5032.5030,300
Jan 31, 202332.0832.4331.9832.4332.4312,700
Jan 30, 202332.1132.2731.9932.0032.0027,800
Jan 27, 202332.0732.3532.0732.1632.16120,300
Jan 26, 202332.0132.1931.8532.1932.1918,400
Jan 25, 202331.8631.9231.6431.9231.9213,700
Jan 24, 202331.7932.0531.6431.9131.918,400
Jan 23, 202331.7432.0331.6631.8931.8927,600
Jan 20, 202331.2531.6331.1631.6231.6227,000
Jan 19, 202331.5331.5331.1531.2731.2723,300
Jan 18, 202332.4032.4031.5931.5931.5944,900
Jan 17, 202332.3632.4532.1232.1632.1629,000
Jan 13, 202332.0732.3632.0732.3632.3631,300
Jan 12, 202332.2732.5232.2232.3532.3536,500
Jan 11, 202332.2232.3432.1732.2832.2844,600
Jan 10, 202331.9832.1031.7932.0332.0318,600
Jan 09, 202332.0332.2431.8931.9331.9319,300
Jan 06, 202331.3531.9631.3531.8831.886,300
Jan 05, 202331.2131.2131.0031.1631.1615,200
Jan 04, 202331.2231.5231.2231.4431.44108,400
Jan 03, 202331.2331.2330.8231.0731.0772,400
Dec 30, 202231.3231.3230.9231.1331.1316,700
Dec 29, 202231.1731.4531.1731.3631.366,600
Dec 28, 202231.4131.5131.0031.0031.0049,500
Dec 27, 202231.4131.4931.2731.4431.4423,200
Dec 23, 202230.9831.3230.9831.3231.3213,300
Dec 22, 202231.1831.1830.5031.0231.0212,700
Dec 21, 202231.0631.3231.0631.2831.2814,400
Dec 20, 202230.7230.9530.6630.8830.8834,900
Dec 19, 202231.0131.0930.5930.7330.7345,400
Dec 16, 202231.1131.1130.7130.9930.9910,800
Dec 15, 202231.7231.7231.3431.4131.4123,200
Dec 14, 202232.2932.4731.9232.0732.0712,100
Dec 13, 202232.8032.8232.1132.2632.2613,200
Dec 12, 202231.6532.0631.5932.0432.0418,800
Dec 09, 202231.8331.8531.5231.5931.5926,200
Dec 08, 202231.8331.8831.7031.7431.7412,700
Dec 07, 202231.7331.8131.5531.6131.6113,800
Dec 06, 202231.8231.8631.4031.6431.64311,000
Dec 05, 202232.1732.1731.8431.8731.8732,400
Dec 02, 202232.2532.5032.1932.4332.4345,700
Dec 01, 202232.7032.7032.3832.4732.4715,400
Nov 30, 202231.8432.4931.6232.4932.4922,500
Nov 29, 202231.8831.9731.7731.9531.9543,700
Nov 28, 202232.2532.2531.7931.8831.8846,800
Nov 25, 202232.4432.4432.3632.3632.362,900
Nov 23, 202232.2732.3132.1332.2932.296,100
Nov 22, 202231.9732.2431.9032.2332.2320,500
Nov 21, 202231.6331.8631.5731.7331.7331,400
Nov 18, 202231.5031.7531.4831.7031.7021,300
Nov 17, 202231.2931.3631.0431.3331.3320,000
Nov 16, 202231.5631.7031.5031.5331.5326,600
Nov 15, 202231.7531.8531.4831.6731.6751,500
Nov 14, 202231.7131.9231.4631.4631.4621,400
Nov 11, 202231.5831.7831.5431.7131.7111,700
Nov 10, 202231.2431.6231.2431.6231.6224,200
Nov 09, 202230.8030.8030.3030.3330.3313,200
Nov 08, 202230.6431.0230.5830.8630.8621,400
Nov 07, 202230.6830.6830.4230.6230.6211,300
Nov 04, 202230.4430.6530.1730.5330.5310,200
Nov 03, 202229.6930.2429.6830.0630.0613,800
Nov 02, 202230.6730.9230.0830.1430.1418,400
Nov 01, 202230.8830.8830.5130.7130.7110,200
Oct 31, 202230.5730.7430.5030.6130.6112,800
Oct 28, 202230.0330.7030.0330.6330.6315,500
Oct 27, 202230.0530.3429.9930.0030.0017,900
Oct 26, 202229.9130.0629.8529.8729.877,900
Oct 25, 202229.4029.8329.4029.8129.8117,000
Oct 24, 202229.2229.5329.2229.4129.4112,600
Oct 21, 202228.5729.2028.5029.1629.1631,700
Oct 20, 202229.1229.1228.4328.4928.49149,400
Oct 19, 202229.0729.2328.7829.0029.0071,300
Oct 18, 202229.2829.3029.0329.2429.246,100
Oct 17, 202228.6528.8528.6428.7728.7713,700
Oct 14, 202229.0929.0928.2028.2328.2313,400
Oct 13, 202227.7528.9127.6028.8728.8742,200
Oct 12, 202228.3528.3828.0828.0828.0815,600
Oct 11, 202228.3628.7428.3528.4128.4112,700
Oct 10, 202228.6228.6928.3328.4928.4917,600
Oct 07, 202228.8828.8828.3628.4728.4725,600
Oct 06, 202229.5329.5329.0429.1029.1012,700
Oct 05, 202229.6529.7629.2929.5529.5519,800
Oct 04, 202229.2529.9429.2529.7829.78286,000
Oct 03, 202228.4729.0528.4728.9028.9028,100
Sep 30, 202228.4528.4728.0328.0328.0322,200
Sep 29, 202228.8528.8528.2828.4028.4013,800
Sep 28, 202228.6529.1928.5729.0429.04195,400
Sep 27, 202228.8828.9528.3128.4828.4815,800
Sep 26, 202228.9929.0528.5328.6228.6222,300
Sep 23, 202229.4129.4128.9129.1229.1219,800
Sep 22, 202229.9929.9929.7329.7629.768,900
Sep 21, 202230.5430.7430.0230.0230.027,700
Sep 20, 202230.6030.6030.1530.3730.3715,100
Sep 19, 202230.4230.7830.4230.7830.786,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement