Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Timothy Plan US Small Cap Core ETF (TPSC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.55-0.13 (-0.43%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202229.8929.8928.9129.5529.5524,300
May 19, 202229.7829.9329.5229.6829.6815,600
May 18, 202230.4630.4629.7029.8129.814,000
May 17, 202230.4730.7930.4030.7130.7135,900
May 16, 202229.8930.1229.7229.8929.894,100
May 13, 202229.8830.1729.8430.0030.005,500
May 12, 202229.0129.4329.0129.4129.412,200
May 11, 202229.9429.9628.8829.1429.1498,800
May 10, 202230.1430.1529.1929.5829.584,200
May 09, 202230.0230.3029.8629.9029.908,600
May 06, 202230.5730.5730.2530.4230.4210,800
May 05, 202231.3531.3530.3930.6830.687,500
May 04, 202230.9231.7130.9231.7131.715,400
May 03, 202230.6630.9830.6030.8630.865,400
May 02, 202230.7730.7730.1530.6330.631,600
Apr 29, 202230.9030.9030.3730.3730.374,400
Apr 28, 202230.9031.3230.5931.1731.171,500
Apr 27, 202230.8030.8030.6230.7230.726,800
Apr 26, 202231.2331.2530.7930.8030.8016,000
Apr 25, 202231.2731.6930.9331.6531.6525,300
Apr 22, 202232.0532.0531.5931.5931.591,800
Apr 21, 202233.0633.0632.4232.4232.421,300
Apr 20, 202233.0133.0132.8232.8932.895,200
Apr 19, 202232.2032.6832.1532.6332.632,500
Apr 18, 202231.8132.0831.8031.9131.918,400
Apr 14, 202232.2532.2531.9731.9931.995,800
Apr 13, 202231.9132.2231.9132.2232.221,700
Apr 12, 202232.1232.1231.7431.8831.8810,500
Apr 11, 202231.6631.9431.6631.7131.715,200
Apr 08, 202231.9832.2331.8531.9031.9014,800
Apr 07, 202232.1332.1531.7532.0632.067,000
Apr 06, 202232.2432.2532.0532.1032.1016,700
Apr 05, 202233.3533.3532.4432.4832.4819,400
Apr 04, 202233.4033.4032.9733.0533.055,700
Apr 01, 202233.1533.2232.8633.1933.193,100
Mar 31, 202233.3633.3632.9732.9732.975,600
Mar 30, 202234.2534.2533.3133.3933.3910,700
Mar 29, 202233.8934.0733.7333.9933.9923,500
Mar 28, 202233.4533.4533.0033.2233.223,400
Mar 25, 202233.2333.5233.2333.4233.423,600
Mar 24, 202233.4033.4033.0033.2233.226,400
Mar 23, 202233.6733.6733.0233.0233.027,800
Mar 22, 202233.8833.8833.5833.6933.693,200
Mar 21, 202233.7433.7933.4533.4933.4910,100
Mar 18, 202233.6433.8033.3833.7933.7911,700
Mar 17, 202233.2733.6033.2733.6033.601,200
Mar 16, 202233.0633.3633.0633.3633.363,900
Mar 15, 202232.3932.6632.3932.6632.663,200
Mar 14, 202232.6832.6832.1932.3832.3814,400
Mar 11, 202232.8332.8332.4732.4732.473,300
Mar 10, 202232.4232.7732.4232.7732.77400
Mar 09, 202232.8332.9132.7832.7832.784,000
Mar 08, 202232.1032.6332.1032.2332.2312,300
Mar 07, 202232.7332.7432.1932.1932.192,500
Mar 04, 202232.8032.8632.7332.8632.86500
Mar 03, 202233.2333.3333.2233.3033.303,100
Mar 02, 202232.7233.4632.7233.3833.3811,500
Mar 01, 202233.2033.2032.3932.3932.392,200
Feb 28, 202233.0233.2433.0133.2433.243,100
Feb 25, 202232.5633.1732.4833.1333.1318,800
Feb 24, 202231.2231.5831.2231.5531.555,200
Feb 23, 202232.5232.5231.9531.9531.953,500
Feb 22, 202232.6832.9032.4032.5032.504,700
Feb 18, 202233.2533.2932.9232.9232.923,400
Feb 17, 202233.6033.6033.0233.1133.116,300
Feb 16, 202233.5233.7333.3333.7133.7117,000
Feb 15, 202233.2233.5933.2233.5933.592,300
Feb 14, 202232.8132.9632.7832.8032.805,300
Feb 11, 202232.9333.2132.7132.8032.802,500
Feb 10, 202233.4433.4432.8832.9932.992,800
Feb 09, 202233.8933.8933.4133.4833.486,400
Feb 08, 202233.1533.4633.1533.4633.462,600
Feb 07, 202232.6532.9232.6432.7432.742,000
Feb 04, 202232.6632.8432.3632.6432.641,900
Feb 03, 202233.0033.0332.7332.7632.762,400
Feb 02, 202233.6833.6833.0333.0633.063,700
Feb 01, 202233.3533.3532.9633.3533.351,400
Jan 31, 202232.3633.0632.3633.0633.061,900
Jan 28, 202232.0332.4031.7732.4032.404,700
Jan 27, 202232.3232.3232.0032.1332.133,600
Jan 26, 202233.4333.5232.5032.6432.645,300
Jan 25, 202233.2133.3332.6033.1333.139,300
Jan 24, 202232.3333.5432.2633.5433.549,700
Jan 21, 202232.9633.6032.7232.7432.7417,400
Jan 20, 202233.9634.1833.1133.1133.111,100
Jan 19, 202234.7034.7033.9033.9033.902,200
Jan 18, 202235.0135.0134.5034.5334.535,000
Jan 14, 202235.0035.2835.0035.2835.283,000
Jan 13, 202235.4235.5335.1535.2235.224,300
Jan 12, 202235.5835.5835.1335.1535.157,800
Jan 11, 202235.3835.3834.9735.2735.275,800
Jan 10, 202235.7235.7234.9335.2835.2812,000
Jan 07, 202235.7735.7735.4235.4235.423,400
Jan 06, 202235.5035.8835.4635.7035.705,000
Jan 05, 202236.2436.3935.5135.5135.514,800
Jan 04, 202236.1836.3836.1036.1736.178,600
Jan 03, 202235.6236.0035.6235.8435.849,800
Dec 31, 202135.5035.6235.4635.5435.544,400
Dec 30, 202135.8335.8335.5035.5035.502,100
Dec 29, 202135.5035.6635.5035.6335.631,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement