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 (%)
May 31, 2024 23.97 24.25 23.97 24.25 1,652 +0.43(+1.78%)
May 30, 2024 23.81 23.82 23.81 23.82 836 +0.14(+0.60%)
May 29, 2024 23.74 23.74 23.68 23.68 2,101 -0.29(-1.19%)
May 28, 2024 24.13 24.13 23.96 23.97 9,849 -0.16(-0.65%)
May 24, 2024 24.16 24.16 24.07 24.12 57,180 +0.09(+0.38%)
May 23, 2024 24.18 24.20 24.03 24.03 12,091 -0.32(-1.30%)
May 22, 2024 24.49 24.49 24.31 24.35 2,546 -0.15(-0.61%)
May 21, 2024 24.53 24.53 24.44 24.50 2,624 -0.02(-0.09%)
May 20, 2024 24.56 24.58 24.52 24.52 2,357 -0.03(-0.11%)
May 17, 2024 24.55 24.55 24.55 24.55 122 +0.05(+0.21%)
May 16, 2024 24.51 24.54 24.47 24.50 4,228 +0.06(+0.24%)
May 15, 2024 24.38 24.47 24.38 24.44 8,577 +0.11(+0.45%)
May 14, 2024 24.35 24.35 24.25 24.33 4,996 +0.07(+0.29%)
May 13, 2024 24.33 24.37 24.25 24.26 21,377 +0.00(+0.00%)
May 10, 2024 24.32 24.32 24.25 24.26 1,530 -0.05(-0.20%)
May 09, 2024 24.21 24.31 24.21 24.31 9,643 +0.18(+0.74%)
May 08, 2024 24.09 24.13 24.09 24.13 220 +0.04(+0.16%)
May 07, 2024 24.08 24.12 24.06 24.09 3,073 +0.15(+0.65%)
May 06, 2024 23.90 23.94 23.90 23.94 568 +0.14(+0.59%)
May 03, 2024 23.69 23.80 23.69 23.80 1,760 +0.16(+0.70%)
May 02, 2024 23.59 23.63 23.48 23.63 1,569 +0.08(+0.35%)
May 01, 2024 23.52 23.73 23.49 23.55 2,241 -0.07(-0.31%)
Apr 30, 2024 23.69 23.71 23.62 23.62 611 -0.32(-1.35%)
Apr 29, 2024 23.89 23.96 23.87 23.95 38,085 +0.17(+0.73%)
Apr 26, 2024 23.75 23.82 23.75 23.77 1,197 -0.06(-0.26%)
Apr 25, 2024 23.77 23.84 23.77 23.84 357 -0.01(-0.05%)
Apr 24, 2024 23.72 23.85 23.71 23.85 2,766 +0.10(+0.42%)
Apr 23, 2024 23.77 23.81 23.73 23.75 7,241 +0.08(+0.33%)
Apr 22, 2024 23.55 23.77 23.44 23.67 48,949 +0.14(+0.59%)
Apr 19, 2024 23.53 23.58 23.49 23.53 2,402 +0.18(+0.77%)
Apr 18, 2024 23.42 23.42 23.30 23.35 1,371 +0.00(+0.02%)
Apr 17, 2024 23.43 23.43 23.23 23.35 3,846 +0.03(+0.11%)
Apr 16, 2024 23.29 23.34 23.25 23.32 2,514 -0.14(-0.61%)
Apr 15, 2024 23.89 23.89 23.44 23.47 1,386 -0.16(-0.67%)
Apr 12, 2024 23.68 23.68 23.60 23.63 2,314 -0.34(-1.41%)
Apr 11, 2024 23.81 23.99 23.81 23.96 1,749 -0.07(-0.30%)
Apr 10, 2024 24.06 24.06 23.90 24.04 1,540 -0.30(-1.22%)
Apr 09, 2024 24.37 24.37 24.24 24.33 3,487 +0.01(+0.06%)
Apr 08, 2024 24.30 24.35 24.30 24.32 2,405 +0.01(+0.05%)
Apr 05, 2024 24.15 24.31 24.15 24.31 2,962 +0.10(+0.41%)
Apr 04, 2024 24.52 24.52 24.13 24.21 9,478 -0.16(-0.64%)
Apr 03, 2024 24.38 24.38 24.33 24.36 963 +0.05(+0.20%)
Apr 02, 2024 24.26 24.37 24.25 24.31 24,218 -0.04(-0.17%)
Apr 01, 2024 24.55 24.55 24.06 24.36 9,359 -0.12(-0.50%)
Mar 28, 2024 24.45 24.51 24.44 24.48 2,671 +0.15(+0.60%)
Mar 27, 2024 24.17 24.33 24.17 24.33 13,378 +0.35(+1.48%)
Mar 26, 2024 24.11 24.12 23.97 23.98 3,534 -0.05(-0.22%)
Mar 25, 2024 24.06 24.08 24.03 24.03 2,484 -0.06(-0.23%)
Mar 22, 2024 24.20 24.21 24.07 24.09 4,395 -0.10(-0.43%)
Mar 21, 2024 24.20 24.20 24.19 24.19 770 +0.19(+0.78%)
Mar 20, 2024 23.86 24.00 23.86 24.00 30,795 +0.16(+0.66%)
Mar 19, 2024 23.63 23.84 23.63 23.84 2,577 +0.19(+0.82%)
Mar 18, 2024 23.69 23.69 23.65 23.65 555 +0.04(+0.19%)
Mar 15, 2024 23.62 23.65 23.57 23.61 16,909 +0.04(+0.19%)
Mar 14, 2024 23.60 23.60 23.51 23.56 2,581 -0.16(-0.69%)
Mar 13, 2024 23.66 23.83 23.65 23.72 8,176 +0.05(+0.19%)
Mar 12, 2024 23.63 23.70 23.63 23.68 16,095 +0.05(+0.20%)
Mar 11, 2024 23.45 23.63 23.44 23.63 2,696 +0.10(+0.42%)
Mar 08, 2024 23.56 23.60 23.53 23.53 3,421 -0.02(-0.07%)
Mar 07, 2024 23.54 23.56 23.51 23.55 4,418 +0.18(+0.77%)
Mar 06, 2024 23.39 23.44 23.34 23.37 7,667 +0.13(+0.57%)
Mar 05, 2024 23.39 23.41 23.16 23.24 24,470 -0.06(-0.25%)
Mar 04, 2024 23.14 23.33 23.14 23.30 340,354 +0.13(+0.57%)
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.