Nasdaq - Delayed Quote USD

Timothy Plan Small Cap Value I (TPVIX)

18.90 +0.24 (+1.29%)
At close: 6:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 18.66 18.66 18.66 18.66 18.66 -
Apr 17, 2024 18.72 18.72 18.72 18.72 18.72 -
Apr 16, 2024 18.94 18.94 18.94 18.94 18.94 -
Apr 15, 2024 19.09 19.09 19.09 19.09 19.09 -
Apr 12, 2024 19.22 19.22 19.22 19.22 19.22 -
Apr 11, 2024 19.43 19.43 19.43 19.43 19.43 -
Apr 10, 2024 19.35 19.35 19.35 19.35 19.35 -
Apr 9, 2024 19.92 19.92 19.92 19.92 19.92 -
Apr 8, 2024 19.85 19.85 19.85 19.85 19.85 -
Apr 5, 2024 19.75 19.75 19.75 19.75 19.75 -
Apr 4, 2024 19.64 19.64 19.64 19.64 19.64 -
Apr 3, 2024 19.76 19.76 19.76 19.76 19.76 -
Apr 2, 2024 19.69 19.69 19.69 19.69 19.69 -
Apr 1, 2024 19.97 19.97 19.97 19.97 19.97 -
Mar 28, 2024 20.18 20.18 20.18 20.18 20.18 -
Mar 27, 2024 20.08 20.08 20.08 20.08 20.08 -
Mar 26, 2024 19.63 19.63 19.63 19.63 19.63 -
Mar 25, 2024 19.66 19.66 19.66 19.66 19.66 -
Mar 22, 2024 19.68 19.68 19.68 19.68 19.68 -
Mar 21, 2024 19.90 19.90 19.90 19.90 19.90 -
Mar 20, 2024 19.71 19.71 19.71 19.71 19.71 -
Mar 19, 2024 19.39 19.39 19.39 19.39 19.39 -
Mar 18, 2024 19.23 19.23 19.23 19.23 19.23 -
Mar 15, 2024 19.32 19.32 19.32 19.32 19.32 -
Mar 14, 2024 19.20 19.20 19.20 19.20 19.20 -
Mar 13, 2024 19.51 19.51 19.51 19.51 19.51 -
Mar 12, 2024 19.46 19.46 19.46 19.46 19.46 -
Mar 11, 2024 19.54 19.54 19.54 19.54 19.54 -
Mar 8, 2024 19.57 19.57 19.57 19.57 19.57 -
Mar 7, 2024 19.57 19.57 19.57 19.57 19.57 -
Mar 6, 2024 19.45 19.45 19.45 19.45 19.45 -
Mar 5, 2024 19.37 19.37 19.37 19.37 19.37 -
Mar 4, 2024 19.40 19.40 19.40 19.40 19.40 -
Mar 1, 2024 19.43 19.43 19.43 19.43 19.43 -
Feb 29, 2024 19.37 19.37 19.37 19.37 19.37 -
Feb 28, 2024 19.18 19.18 19.18 19.18 19.18 -
Feb 27, 2024 19.30 19.30 19.30 19.30 19.30 -
Feb 26, 2024 19.15 19.15 19.15 19.15 19.15 -
Feb 23, 2024 19.20 19.20 19.20 19.20 19.20 -
Feb 22, 2024 19.15 19.15 19.15 19.15 19.15 -
Feb 21, 2024 19.05 19.05 19.05 19.05 19.05 -
Feb 20, 2024 19.10 19.10 19.10 19.10 19.10 -
Feb 16, 2024 19.30 19.30 19.30 19.30 19.30 -
Feb 15, 2024 19.49 19.49 19.49 19.49 19.49 -
Feb 14, 2024 18.99 18.99 18.99 18.99 18.99 -
Feb 13, 2024 18.74 18.74 18.74 18.74 18.74 -
Feb 12, 2024 19.39 19.39 19.39 19.39 19.39 -
Feb 9, 2024 19.05 19.05 19.05 19.05 19.05 -
Feb 8, 2024 18.69 18.69 18.69 18.69 18.69 -
Feb 7, 2024 18.42 18.42 18.42 18.42 18.42 -
Feb 6, 2024 18.41 18.41 18.41 18.41 18.41 -
Feb 5, 2024 18.29 18.29 18.29 18.29 18.29 -
Feb 2, 2024 18.60 18.60 18.60 18.60 18.60 -
Feb 1, 2024 18.69 18.69 18.69 18.69 18.69 -
Jan 31, 2024 18.54 18.54 18.54 18.54 18.54 -
Jan 30, 2024 19.03 19.03 19.03 19.03 19.03 -
Jan 29, 2024 19.10 19.10 19.10 19.10 19.10 -
Jan 26, 2024 18.89 18.89 18.89 18.89 18.89 -
Jan 25, 2024 18.88 18.88 18.88 18.88 18.88 -
Jan 24, 2024 18.76 18.76 18.76 18.76 18.76 -
Jan 23, 2024 18.92 18.92 18.92 18.92 18.92 -
Jan 22, 2024 19.03 19.03 19.03 19.03 19.03 -
Jan 19, 2024 18.69 18.69 18.69 18.69 18.69 -
Jan 18, 2024 18.52 18.52 18.52 18.52 18.52 -
Jan 17, 2024 18.44 18.44 18.44 18.44 18.44 -
Jan 16, 2024 18.53 18.53 18.53 18.53 18.53 -
Jan 12, 2024 18.77 18.77 18.77 18.77 18.77 -
Jan 11, 2024 18.77 18.77 18.77 18.77 18.77 -
Jan 10, 2024 18.89 18.89 18.89 18.89 18.89 -
Jan 9, 2024 18.88 18.88 18.88 18.88 18.88 -
Jan 8, 2024 19.03 19.03 19.03 19.03 19.03 -
Jan 5, 2024 18.78 18.78 18.78 18.78 18.78 -
Jan 4, 2024 18.86 18.86 18.86 18.86 18.86 -
Jan 3, 2024 18.96 18.96 18.96 18.96 18.96 -
Jan 2, 2024 19.41 19.41 19.41 19.41 19.41 -
Dec 29, 2023 19.46 19.46 19.46 19.46 19.46 -
Dec 28, 2023 19.67 19.67 19.67 19.67 19.67 -
Dec 27, 2023 19.73 19.73 19.73 19.73 19.73 -
Dec 26, 2023 19.71 19.71 19.71 19.71 19.71 -
Dec 22, 2023 19.48 19.48 19.48 19.48 19.48 -
Dec 21, 2023 19.35 19.35 19.35 19.35 19.35 -
Dec 20, 2023 19.09 19.09 19.09 19.09 19.09 -
Dec 19, 2023 19.34 19.34 19.34 19.34 19.34 -
Dec 18, 2023 19.03 19.03 19.03 19.03 19.03 -
Dec 15, 2023 19.12 19.12 19.12 19.12 19.12 -
Dec 14, 2023 19.28 19.28 19.28 19.28 19.28 -
Dec 13, 2023 18.76 18.76 18.76 18.76 18.76 -
Dec 12, 2023 18.15 18.15 18.15 18.15 18.15 -
Dec 11, 2023 0.19 Dividend
Dec 11, 2023 18.17 18.17 18.17 18.17 18.17 -
Dec 11, 2023 0.61 Capital Gains
Dec 8, 2023 18.95 18.95 18.95 18.95 18.15 -
Dec 7, 2023 18.85 18.85 18.85 18.85 18.05 -
Dec 6, 2023 18.64 18.64 18.64 18.64 17.85 -
Dec 5, 2023 18.69 18.69 18.69 18.69 17.90 -
Dec 4, 2023 18.96 18.96 18.96 18.96 18.16 -
Dec 1, 2023 18.75 18.75 18.75 18.75 17.96 -
Nov 30, 2023 18.20 18.20 18.20 18.20 17.43 -
Nov 29, 2023 18.17 18.17 18.17 18.17 17.40 -
Nov 28, 2023 18.19 18.19 18.19 18.19 17.42 -
Nov 27, 2023 18.32 18.32 18.32 18.32 17.55 -
Nov 24, 2023 18.42 18.42 18.42 18.42 17.64 -
Nov 22, 2023 18.33 18.33 18.33 18.33 17.56 -
Nov 21, 2023 18.21 18.21 18.21 18.21 17.44 -
Nov 20, 2023 18.41 18.41 18.41 18.41 17.63 -
Nov 17, 2023 18.40 18.40 18.40 18.40 17.62 -
Nov 16, 2023 18.28 18.28 18.28 18.28 17.51 -
Nov 15, 2023 18.51 18.51 18.51 18.51 17.73 -
Nov 14, 2023 18.52 18.52 18.52 18.52 17.74 -
Nov 13, 2023 17.63 17.63 17.63 17.63 16.88 -
Nov 10, 2023 17.59 17.59 17.59 17.59 16.85 -
Nov 9, 2023 17.45 17.45 17.45 17.45 16.71 -
Nov 8, 2023 17.64 17.64 17.64 17.64 16.89 -
Nov 7, 2023 17.88 17.88 17.88 17.88 17.12 -
Nov 6, 2023 18.05 18.05 18.05 18.05 17.29 -
Nov 3, 2023 18.22 18.22 18.22 18.22 17.45 -
Nov 2, 2023 17.73 17.73 17.73 17.73 16.98 -
Nov 1, 2023 17.23 17.23 17.23 17.23 16.50 -
Oct 31, 2023 17.09 17.09 17.09 17.09 16.37 -
Oct 30, 2023 16.95 16.95 16.95 16.95 16.23 -
Oct 27, 2023 16.80 16.80 16.80 16.80 16.09 -
Oct 26, 2023 16.81 16.81 16.81 16.81 16.10 -
Oct 25, 2023 16.67 16.67 16.67 16.67 15.97 -
Oct 24, 2023 16.75 16.75 16.75 16.75 16.04 -
Oct 23, 2023 16.72 16.72 16.72 16.72 16.01 -
Oct 20, 2023 16.87 16.87 16.87 16.87 16.16 -
Oct 19, 2023 17.05 17.05 17.05 17.05 16.33 -
Oct 18, 2023 17.25 17.25 17.25 17.25 16.52 -
Oct 17, 2023 17.60 17.60 17.60 17.60 16.86 -
Oct 16, 2023 17.41 17.41 17.41 17.41 16.67 -
Oct 13, 2023 17.12 17.12 17.12 17.12 16.40 -
Oct 12, 2023 17.28 17.28 17.28 17.28 16.55 -
Oct 11, 2023 17.60 17.60 17.60 17.60 16.86 -
Oct 10, 2023 17.58 17.58 17.58 17.58 16.84 -
Oct 9, 2023 17.44 17.44 17.44 17.44 16.70 -
Oct 6, 2023 17.30 17.30 17.30 17.30 16.57 -
Oct 5, 2023 17.25 17.25 17.25 17.25 16.52 -
Oct 4, 2023 17.25 17.25 17.25 17.25 16.52 -
Oct 3, 2023 17.21 17.21 17.21 17.21 16.48 -
Oct 2, 2023 17.39 17.39 17.39 17.39 16.65 -
Sep 29, 2023 17.66 17.66 17.66 17.66 16.91 -
Sep 28, 2023 17.75 17.75 17.75 17.75 17.00 -
Sep 27, 2023 17.59 17.59 17.59 17.59 16.85 -
Sep 26, 2023 17.45 17.45 17.45 17.45 16.71 -
Sep 25, 2023 17.69 17.69 17.69 17.69 16.94 -
Sep 22, 2023 17.59 17.59 17.59 17.59 16.85 -
Sep 21, 2023 17.64 17.64 17.64 17.64 16.89 -
Sep 20, 2023 17.91 17.91 17.91 17.91 17.15 -
Sep 19, 2023 18.07 18.07 18.07 18.07 17.31 -
Sep 18, 2023 18.17 18.17 18.17 18.17 17.40 -
Sep 15, 2023 18.24 18.24 18.24 18.24 17.47 -
Sep 14, 2023 18.34 18.34 18.34 18.34 17.56 -
Sep 13, 2023 18.03 18.03 18.03 18.03 17.27 -
Sep 12, 2023 18.10 18.10 18.10 18.10 17.33 -
Sep 11, 2023 18.07 18.07 18.07 18.07 17.31 -
Sep 8, 2023 18.03 18.03 18.03 18.03 17.27 -
Sep 7, 2023 18.05 18.05 18.05 18.05 17.29 -
Sep 6, 2023 18.18 18.18 18.18 18.18 17.41 -
Sep 5, 2023 18.22 18.22 18.22 18.22 17.45 -
Sep 1, 2023 18.70 18.70 18.70 18.70 17.91 -
Aug 31, 2023 18.50 18.50 18.50 18.50 17.72 -
Aug 30, 2023 18.54 18.54 18.54 18.54 17.76 -
Aug 29, 2023 18.51 18.51 18.51 18.51 17.73 -
Aug 28, 2023 18.35 18.35 18.35 18.35 17.57 -
Aug 25, 2023 18.20 18.20 18.20 18.20 17.43 -
Aug 24, 2023 18.11 18.11 18.11 18.11 17.34 -
Aug 23, 2023 18.22 18.22 18.22 18.22 17.45 -
Aug 22, 2023 18.11 18.11 18.11 18.11 17.34 -
Aug 21, 2023 18.17 18.17 18.17 18.17 17.40 -
Aug 18, 2023 18.27 18.27 18.27 18.27 17.50 -
Aug 17, 2023 18.21 18.21 18.21 18.21 17.44 -
Aug 16, 2023 18.34 18.34 18.34 18.34 17.56 -
Aug 15, 2023 18.50 18.50 18.50 18.50 17.72 -
Aug 14, 2023 18.77 18.77 18.77 18.77 17.98 -
Aug 11, 2023 18.87 18.87 18.87 18.87 18.07 -
Aug 10, 2023 18.87 18.87 18.87 18.87 18.07 -
Aug 9, 2023 18.97 18.97 18.97 18.97 18.17 -
Aug 8, 2023 19.03 19.03 19.03 19.03 18.23 -
Aug 7, 2023 19.24 19.24 19.24 19.24 18.43 -
Aug 4, 2023 19.09 19.09 19.09 19.09 18.28 -
Aug 3, 2023 19.06 19.06 19.06 19.06 18.25 -
Aug 2, 2023 19.04 19.04 19.04 19.04 18.24 -
Aug 1, 2023 19.17 19.17 19.17 19.17 18.36 -
Jul 31, 2023 19.18 19.18 19.18 19.18 18.37 -
Jul 28, 2023 19.09 19.09 19.09 19.09 18.28 -
Jul 27, 2023 19.03 19.03 19.03 19.03 18.23 -
Jul 26, 2023 19.25 19.25 19.25 19.25 18.44 -
Jul 25, 2023 19.11 19.11 19.11 19.11 18.30 -
Jul 24, 2023 19.12 19.12 19.12 19.12 18.31 -
Jul 21, 2023 18.97 18.97 18.97 18.97 18.17 -
Jul 20, 2023 19.09 19.09 19.09 19.09 18.28 -
Jul 19, 2023 19.13 19.13 19.13 19.13 18.32 -
Jul 18, 2023 19.00 19.00 19.00 19.00 18.20 -
Jul 17, 2023 18.73 18.73 18.73 18.73 17.94 -
Jul 14, 2023 18.64 18.64 18.64 18.64 17.85 -
Jul 13, 2023 18.80 18.80 18.80 18.80 18.01 -
Jul 12, 2023 18.69 18.69 18.69 18.69 17.90 -
Jul 11, 2023 18.45 18.45 18.45 18.45 17.67 -
Jul 10, 2023 18.32 18.32 18.32 18.32 17.55 -
Jul 7, 2023 18.13 18.13 18.13 18.13 17.36 -
Jul 6, 2023 17.95 17.95 17.95 17.95 17.19 -
Jul 5, 2023 18.19 18.19 18.19 18.19 17.42 -
Jul 3, 2023 18.41 18.41 18.41 18.41 17.63 -
Jun 30, 2023 18.32 18.32 18.32 18.32 17.55 -
Jun 29, 2023 18.34 18.34 18.34 18.34 17.56 -
Jun 28, 2023 18.07 18.07 18.07 18.07 17.31 -
Jun 27, 2023 18.05 18.05 18.05 18.05 17.29 -
Jun 26, 2023 17.80 17.80 17.80 17.80 17.05 -
Jun 23, 2023 17.66 17.66 17.66 17.66 16.91 -
Jun 22, 2023 17.92 17.92 17.92 17.92 17.16 -
Jun 21, 2023 18.12 18.12 18.12 18.12 17.35 -
Jun 20, 2023 18.10 18.10 18.10 18.10 17.33 -
Jun 16, 2023 18.25 18.25 18.25 18.25 17.48 -
Jun 15, 2023 18.33 18.33 18.33 18.33 17.56 -
Jun 14, 2023 18.14 18.14 18.14 18.14 17.37 -
Jun 13, 2023 18.33 18.33 18.33 18.33 17.56 -
Jun 12, 2023 18.15 18.15 18.15 18.15 17.38 -
Jun 9, 2023 18.16 18.16 18.16 18.16 17.39 -
Jun 8, 2023 18.30 18.30 18.30 18.30 17.53 -
Jun 7, 2023 18.40 18.40 18.40 18.40 17.62 -
Jun 6, 2023 17.93 17.93 17.93 17.93 17.17 -
Jun 5, 2023 17.43 17.43 17.43 17.43 16.69 -
Jun 2, 2023 17.81 17.81 17.81 17.81 17.06 -
Jun 1, 2023 17.06 17.06 17.06 17.06 16.34 -
May 31, 2023 16.94 16.94 16.94 16.94 16.22 -
May 30, 2023 17.18 17.18 17.18 17.18 16.45 -
May 26, 2023 17.25 17.25 17.25 17.25 16.52 -
May 25, 2023 17.10 17.10 17.10 17.10 16.38 -
May 24, 2023 17.16 17.16 17.16 17.16 16.43 -
May 23, 2023 17.38 17.38 17.38 17.38 16.65 -
May 22, 2023 17.40 17.40 17.40 17.40 16.66 -
May 19, 2023 17.24 17.24 17.24 17.24 16.51 -
May 18, 2023 17.39 17.39 17.39 17.39 16.65 -
May 17, 2023 17.27 17.27 17.27 17.27 16.54 -
May 16, 2023 16.88 16.88 16.88 16.88 16.17 -
May 15, 2023 17.08 17.08 17.08 17.08 16.36 -
May 12, 2023 16.94 16.94 16.94 16.94 16.22 -
May 11, 2023 16.92 16.92 16.92 16.92 16.20 -
May 10, 2023 17.07 17.07 17.07 17.07 16.35 -
May 9, 2023 16.98 16.98 16.98 16.98 16.26 -
May 8, 2023 17.09 17.09 17.09 17.09 16.37 -
May 5, 2023 17.18 17.18 17.18 17.18 16.45 -
May 4, 2023 16.82 16.82 16.82 16.82 16.11 -
May 3, 2023 16.97 16.97 16.97 16.97 16.25 -
May 2, 2023 17.01 17.01 17.01 17.01 16.29 -
May 1, 2023 17.26 17.26 17.26 17.26 16.53 -
Apr 28, 2023 17.31 17.31 17.31 17.31 16.58 -
Apr 27, 2023 17.17 17.17 17.17 17.17 16.44 -
Apr 26, 2023 16.86 16.86 16.86 16.86 16.15 -
Apr 25, 2023 17.07 17.07 17.07 17.07 16.35 -
Apr 24, 2023 17.51 17.51 17.51 17.51 16.77 -
Apr 21, 2023 17.50 17.50 17.50 17.50 16.76 -
Apr 20, 2023 17.58 17.58 17.58 17.58 16.84 -

Related Tickers