Timothy Plan High Dividend Stock Enhanced ETF (NY: TPHE )

23.61 -0.23 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 23.00 23.09 23.00 23.09 16,798 +0.23(+1.02%)
Feb 28, 2024 22.76 22.90 22.76 22.85 4,896 +0.01(+0.06%)
Feb 27, 2024 22.76 22.84 22.76 22.84 3,062 +0.13(+0.58%)
Feb 26, 2024 22.74 22.74 22.69 22.71 4,021 -0.13(-0.55%)
Feb 23, 2024 22.74 22.84 22.74 22.84 153,714 +0.07(+0.29%)
Feb 22, 2024 22.64 22.77 22.58 22.77 3,628 +0.15(+0.65%)
Feb 21, 2024 22.40 22.62 22.40 22.62 4,185 +0.24(+1.08%)
Feb 20, 2024 22.37 22.51 22.37 22.38 5,660 -0.07(-0.33%)
Feb 16, 2024 22.49 22.60 22.43 22.45 11,422 -0.04(-0.16%)
Feb 15, 2024 22.39 22.50 22.39 22.49 5,963 +0.31(+1.41%)
Feb 14, 2024 22.12 22.18 22.07 22.18 1,397 +0.13(+0.59%)
Feb 13, 2024 22.32 22.32 21.95 22.05 5,185 -0.29(-1.29%)
Feb 12, 2024 22.30 22.39 22.26 22.34 17,379 +0.19(+0.85%)
Feb 09, 2024 22.08 22.15 22.06 22.15 3,267 +0.09(+0.41%)
Feb 08, 2024 21.99 22.07 21.99 22.06 5,447 -0.01(-0.04%)
Feb 07, 2024 22.01 22.12 22.01 22.07 7,128 +0.06(+0.26%)
Feb 06, 2024 22.00 22.04 21.89 22.01 3,383 +0.05(+0.22%)
Feb 05, 2024 22.07 22.07 21.89 21.96 11,836 -0.23(-1.02%)
Feb 02, 2024 22.18 22.19 22.00 22.19 2,365 -0.08(-0.34%)
Feb 01, 2024 22.00 22.26 22.00 22.26 2,984 +0.21(+0.94%)
Jan 31, 2024 22.35 22.36 22.06 22.06 14,297 -0.30(-1.33%)
Jan 30, 2024 22.29 22.35 22.24 22.35 3,120 +0.09(+0.43%)
Jan 29, 2024 22.13 22.26 22.12 22.26 6,002 +0.07(+0.33%)
Jan 26, 2024 22.20 22.22 22.14 22.18 3,696 +0.02(+0.09%)
Jan 25, 2024 22.11 22.17 22.05 22.16 45,963 +0.21(+0.95%)
Jan 24, 2024 22.15 22.15 21.95 21.96 1,712 -0.11(-0.50%)
Jan 23, 2024 22.10 22.10 22.00 22.07 5,257 +0.01(+0.05%)
Jan 22, 2024 21.96 22.10 21.96 22.06 6,045 +0.11(+0.48%)
Jan 19, 2024 21.84 21.96 21.81 21.95 3,732 +0.12(+0.56%)
Jan 18, 2024 21.71 21.83 21.71 21.83 8,485 +0.07(+0.31%)
Jan 17, 2024 21.82 21.95 21.72 21.76 8,408 -0.19(-0.86%)
Jan 16, 2024 22.09 22.09 21.93 21.95 9,383 -0.23(-1.04%)
Jan 12, 2024 22.23 22.23 22.07 22.18 24,892 +0.06(+0.26%)
Jan 11, 2024 22.20 22.20 22.01 22.12 8,890 -0.10(-0.43%)
Jan 10, 2024 22.19 22.26 22.18 22.22 3,013 -0.02(-0.09%)
Jan 09, 2024 22.24 22.26 22.18 22.24 10,390 -0.09(-0.39%)
Jan 08, 2024 22.12 22.32 22.12 22.32 5,477 +0.10(+0.44%)
Jan 05, 2024 22.18 22.29 22.15 22.23 15,811 +0.05(+0.22%)
Jan 04, 2024 22.29 22.29 22.16 22.18 6,932 -0.10(-0.46%)
Jan 03, 2024 22.29 22.37 22.26 22.28 20,283 -0.12(-0.54%)
Jan 02, 2024 22.36 22.47 22.36 22.40 4,524 +0.06(+0.27%)
Dec 29, 2023 22.34 22.38 22.27 22.34 7,620 -0.06(-0.25%)
Dec 28, 2023 22.37 22.45 22.35 22.40 5,836 +0.02(+0.09%)
Dec 27, 2023 22.33 22.40 22.33 22.38 4,197 -0.03(-0.15%)
Dec 26, 2023 22.34 22.43 22.34 22.41 2,174 +0.12(+0.56%)
Dec 22, 2023 22.31 22.38 22.29 22.29 3,941 +0.09(+0.39%)
Dec 21, 2023 22.16 22.20 22.07 22.20 2,090 +0.14(+0.62%)
Dec 20, 2023 22.32 22.38 22.06 22.06 4,004 -0.29(-1.29%)
Dec 19, 2023 22.28 22.35 22.28 22.35 543 +0.14(+0.62%)
Dec 18, 2023 22.23 22.25 22.20 22.21 3,815 +0.03(+0.13%)
Dec 15, 2023 22.23 22.23 22.18 22.18 671 -0.18(-0.82%)
Dec 14, 2023 22.49 22.49 22.36 22.37 5,224 +0.17(+0.77%)
Dec 13, 2023 21.70 22.19 21.70 22.19 4,193 +0.46(+2.10%)
Dec 12, 2023 21.66 21.75 21.66 21.74 2,112 -0.05(-0.21%)
Dec 11, 2023 21.50 21.79 21.50 21.78 10,139 +0.13(+0.62%)
Dec 08, 2023 21.61 21.69 21.61 21.65 723 +0.03(+0.13%)
Dec 07, 2023 21.61 21.63 21.61 21.62 8,224 +0.04(+0.18%)
Dec 06, 2023 21.64 21.67 21.58 21.58 7,288 +0.06(+0.28%)
Dec 05, 2023 21.69 21.69 21.52 21.52 6,548 -0.21(-0.95%)
Dec 04, 2023 21.64 21.73 21.64 21.73 3,273 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.