Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 8 mins

S&P Futures
4,162.75
+32.25(+0.78%)
Dow Futures
34,202.00
+207.00(+0.61%)
Nasdaq Futures
12,706.25
+161.00(+1.28%)
Russell 2000 Futures
1,963.60
+13.70(+0.70%)
Crude Oil
77.97
-0.50(-0.64%)
Gold
1,899.40
+8.70(+0.46%)

Advertisement

Timothy Plan High Dividend Stock ETF (TPHD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

32.12

-0.32

(-0.99%)

At close: 03:59PM EST

32.49

+0.37

(+1.15%)

Pre-Market:

08:23AM EST

Advertisement

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	-	-	-	-	-	-
Feb 08, 2023	32.31	32.39	32.10	32.12	32.12	11,700
Feb 07, 2023	32.11	32.49	32.02	32.44	32.44	13,700
Feb 06, 2023	32.30	32.30	32.08	32.21	32.21	12,900
Feb 03, 2023	32.46	32.46	32.28	32.31	32.31	21,700
Feb 02, 2023	32.69	32.78	32.45	32.68	32.68	18,700
Feb 01, 2023	32.32	32.71	32.13	32.50	32.50	30,300
Jan 31, 2023	32.08	32.43	31.98	32.43	32.43	12,700
Jan 30, 2023	32.11	32.27	31.99	32.00	32.00	27,800
Jan 27, 2023	32.07	32.35	32.07	32.16	32.16	120,300
Jan 26, 2023	32.01	32.19	31.85	32.19	32.19	18,400
Jan 25, 2023	31.86	31.92	31.64	31.92	31.92	13,700
Jan 24, 2023	31.79	32.05	31.64	31.91	31.91	8,400
Jan 23, 2023	31.74	32.03	31.66	31.89	31.89	27,600
Jan 20, 2023	31.25	31.63	31.16	31.62	31.62	27,000
Jan 19, 2023	31.53	31.53	31.15	31.27	31.27	23,300
Jan 18, 2023	32.40	32.40	31.59	31.59	31.59	44,900
Jan 17, 2023	32.36	32.45	32.12	32.16	32.16	29,000
Jan 13, 2023	32.07	32.36	32.07	32.36	32.36	31,300
Jan 12, 2023	32.27	32.52	32.22	32.35	32.35	36,500
Jan 11, 2023	32.22	32.34	32.17	32.28	32.28	44,600
Jan 10, 2023	31.98	32.10	31.79	32.03	32.03	18,600
Jan 09, 2023	32.03	32.24	31.89	31.93	31.93	19,300
Jan 06, 2023	31.35	31.96	31.35	31.88	31.88	6,300
Jan 05, 2023	31.21	31.21	31.00	31.16	31.16	15,200
Jan 04, 2023	31.22	31.52	31.22	31.44	31.44	108,400
Jan 03, 2023	31.23	31.23	30.82	31.07	31.07	72,400
Dec 30, 2022	31.32	31.32	30.92	31.13	31.13	16,700
Dec 29, 2022	31.17	31.45	31.17	31.36	31.36	6,600
Dec 28, 2022	31.41	31.51	31.00	31.00	31.00	49,500
Dec 27, 2022	31.41	31.49	31.27	31.44	31.44	23,200
Dec 23, 2022	30.98	31.32	30.98	31.32	31.32	13,300
Dec 22, 2022	31.18	31.18	30.50	31.02	31.02	12,700
Dec 21, 2022	31.06	31.32	31.06	31.28	31.28	14,400
Dec 20, 2022	30.72	30.95	30.66	30.88	30.88	34,900
Dec 19, 2022	31.01	31.09	30.59	30.73	30.73	45,400
Dec 16, 2022	31.11	31.11	30.71	30.99	30.99	10,800
Dec 15, 2022	31.72	31.72	31.34	31.41	31.41	23,200
Dec 14, 2022	32.29	32.47	31.92	32.07	32.07	12,100
Dec 13, 2022	32.80	32.82	32.11	32.26	32.26	13,200
Dec 12, 2022	31.65	32.06	31.59	32.04	32.04	18,800
Dec 09, 2022	31.83	31.85	31.52	31.59	31.59	26,200
Dec 08, 2022	31.83	31.88	31.70	31.74	31.74	12,700
Dec 07, 2022	31.73	31.81	31.55	31.61	31.61	13,800
Dec 06, 2022	31.82	31.86	31.40	31.64	31.64	311,000
Dec 05, 2022	32.17	32.17	31.84	31.87	31.87	32,400
Dec 02, 2022	32.25	32.50	32.19	32.43	32.43	45,700
Dec 01, 2022	32.70	32.70	32.38	32.47	32.47	15,400
Nov 30, 2022	31.84	32.49	31.62	32.49	32.49	22,500
Nov 29, 2022	31.88	31.97	31.77	31.95	31.95	43,700
Nov 28, 2022	32.25	32.25	31.79	31.88	31.88	46,800
Nov 25, 2022	32.44	32.44	32.36	32.36	32.36	2,900
Nov 23, 2022	32.27	32.31	32.13	32.29	32.29	6,100
Nov 22, 2022	31.97	32.24	31.90	32.23	32.23	20,500
Nov 21, 2022	31.63	31.86	31.57	31.73	31.73	31,400
Nov 18, 2022	31.50	31.75	31.48	31.70	31.70	21,300
Nov 17, 2022	31.29	31.36	31.04	31.33	31.33	20,000
Nov 16, 2022	31.56	31.70	31.50	31.53	31.53	26,600
Nov 15, 2022	31.75	31.85	31.48	31.67	31.67	51,500
Nov 14, 2022	31.71	31.92	31.46	31.46	31.46	21,400
Nov 11, 2022	31.58	31.78	31.54	31.71	31.71	11,700
Nov 10, 2022	31.24	31.62	31.24	31.62	31.62	24,200
Nov 09, 2022	30.80	30.80	30.30	30.33	30.33	13,200
Nov 08, 2022	30.64	31.02	30.58	30.86	30.86	21,400
Nov 07, 2022	30.68	30.68	30.42	30.62	30.62	11,300
Nov 04, 2022	30.44	30.65	30.17	30.53	30.53	10,200
Nov 03, 2022	29.69	30.24	29.68	30.06	30.06	13,800
Nov 02, 2022	30.67	30.92	30.08	30.14	30.14	18,400
Nov 01, 2022	30.88	30.88	30.51	30.71	30.71	10,200
Oct 31, 2022	30.57	30.74	30.50	30.61	30.61	12,800
Oct 28, 2022	30.03	30.70	30.03	30.63	30.63	15,500
Oct 27, 2022	30.05	30.34	29.99	30.00	30.00	17,900
Oct 26, 2022	29.91	30.06	29.85	29.87	29.87	7,900
Oct 25, 2022	29.40	29.83	29.40	29.81	29.81	17,000
Oct 24, 2022	29.22	29.53	29.22	29.41	29.41	12,600
Oct 21, 2022	28.57	29.20	28.50	29.16	29.16	31,700
Oct 20, 2022	29.12	29.12	28.43	28.49	28.49	149,400
Oct 19, 2022	29.07	29.23	28.78	29.00	29.00	71,300
Oct 18, 2022	29.28	29.30	29.03	29.24	29.24	6,100
Oct 17, 2022	28.65	28.85	28.64	28.77	28.77	13,700
Oct 14, 2022	29.09	29.09	28.20	28.23	28.23	13,400
Oct 13, 2022	27.75	28.91	27.60	28.87	28.87	42,200
Oct 12, 2022	28.35	28.38	28.08	28.08	28.08	15,600
Oct 11, 2022	28.36	28.74	28.35	28.41	28.41	12,700
Oct 10, 2022	28.62	28.69	28.33	28.49	28.49	17,600
Oct 07, 2022	28.88	28.88	28.36	28.47	28.47	25,600
Oct 06, 2022	29.53	29.53	29.04	29.10	29.10	12,700
Oct 05, 2022	29.65	29.76	29.29	29.55	29.55	19,800
Oct 04, 2022	29.25	29.94	29.25	29.78	29.78	286,000
Oct 03, 2022	28.47	29.05	28.47	28.90	28.90	28,100
Sep 30, 2022	28.45	28.47	28.03	28.03	28.03	22,200
Sep 29, 2022	28.85	28.85	28.28	28.40	28.40	13,800
Sep 28, 2022	28.65	29.19	28.57	29.04	29.04	195,400
Sep 27, 2022	28.88	28.95	28.31	28.48	28.48	15,800
Sep 26, 2022	28.99	29.05	28.53	28.62	28.62	22,300
Sep 23, 2022	29.41	29.41	28.91	29.12	29.12	19,800
Sep 22, 2022	29.99	29.99	29.73	29.76	29.76	8,900
Sep 21, 2022	30.54	30.74	30.02	30.02	30.02	7,700
Sep 20, 2022	30.60	30.60	30.15	30.37	30.37	15,100
Sep 19, 2022	30.42	30.78	30.42	30.78	30.78	6,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,162.75+32.25(+0.78%)

Dow Futures34,202.00+207.00(+0.61%)

Nasdaq Futures12,706.25+161.00(+1.28%)

Russell 2000 Futures1,963.60+13.70(+0.70%)

Crude Oil77.97-0.50(-0.64%)

Gold1,899.40+8.70(+0.46%)

Timothy Plan High Dividend Stock ETF (TPHD)

S&P Futures
4,162.75
+32.25(+0.78%)

Dow Futures
34,202.00
+207.00(+0.61%)

Nasdaq Futures
12,706.25
+161.00(+1.28%)

Russell 2000 Futures
1,963.60
+13.70(+0.70%)

Crude Oil
77.97
-0.50(-0.64%)

Gold
1,899.40
+8.70(+0.46%)