Australia markets closed

Timothy Plan High Dividend Stock Enhanced ETF (TPHE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.86+0.04 (+0.19%)
At close: 03:59PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202423.8423.8823.8223.8623.863,900
27 June 202423.8423.8423.7523.8223.821,600
26 June 202423.7623.8323.7223.8323.834,700
25 June 202424.0024.0023.9423.9423.941,300
24 June 202424.0024.2324.0024.1924.191,300
21 June 202423.9923.9923.8823.9323.9333,300
20 June 202423.9024.0023.9023.9823.981,200
18 June 202423.8123.8823.8123.8823.882,400
17 June 202423.6123.8523.6123.8023.802,000
14 June 202423.7323.7323.6023.6123.611,300
13 June 202423.8223.8423.6823.8423.842,700
12 June 202423.9923.9923.8923.8923.89600
12 June 20240.08 Dividend
11 June 202423.8723.9023.7423.9023.825,200
10 June 202423.8423.9723.8423.9323.853,200
07 June 202423.9123.9123.8623.8623.781,100
06 June 202424.0224.0223.9423.9423.861,700
05 June 202423.9524.0123.9524.0123.932,800
04 June 202423.9224.0223.9223.9923.902,200
03 June 202424.0624.0824.0224.0623.983,000
31 May 202424.0524.3324.0524.3324.251,600
30 May 202423.8923.9123.8923.9123.82800
29 May 202423.8223.8223.7623.7623.682,100
28 May 202424.2124.2124.0424.0523.979,800
24 May 202424.2424.2424.1524.2124.1257,000
23 May 202424.2624.2824.1124.1124.0312,100
22 May 202424.5724.5724.3924.4324.352,500
21 May 202424.6124.6124.5224.5824.502,600
20 May 202424.6424.6724.6024.6024.522,400
17 May 202424.6324.6324.6324.6324.55100
16 May 202424.5924.6224.5524.5824.504,200
15 May 202424.4624.5524.4624.5224.448,500
14 May 202424.4324.4324.3324.4124.335,000
13 May 202424.4124.4524.3324.3424.2621,300
10 May 202424.4024.4024.3324.3424.261,500
09 May 202424.2924.3924.2924.3924.319,600
09 May 20240.029 Dividend
08 May 202424.2024.2424.2024.2424.13200
07 May 202424.1924.2324.1724.2024.093,100
06 May 202424.0124.0524.0124.0523.94600
03 May 202423.8023.9123.8023.9123.801,800
02 May 202423.7023.7423.5923.7423.631,600
01 May 202423.6323.8323.6023.6623.552,200
30 Apr 202423.8023.8223.7323.7323.62600
29 Apr 202424.0024.0723.9824.0623.9537,900
26 Apr 202423.8623.9323.8623.8823.771,200
25 Apr 202423.8823.9423.8823.9423.84400
24 Apr 202423.8323.9623.8223.9623.852,800
23 Apr 202423.8823.9223.8423.8623.757,200
22 Apr 202423.6623.8823.5523.7823.6748,700
19 Apr 202423.6423.6923.6023.6423.532,400
18 Apr 202423.5323.5323.4123.4623.351,400
17 Apr 202423.5423.5423.3423.4623.353,800
16 Apr 202423.4023.4523.3623.4323.322,500
15 Apr 202424.0024.0023.5523.5823.471,400
12 Apr 202423.7923.7923.7123.7423.632,300
11 Apr 202423.9224.1023.9224.0723.961,700
11 Apr 20240.042 Dividend
10 Apr 202424.2124.2124.0524.1924.041,500
09 Apr 202424.5224.5224.3924.4924.333,500
08 Apr 202424.4524.5024.4524.4724.322,400
05 Apr 202424.3024.4624.3024.4624.312,900
04 Apr 202424.6724.6724.2824.3624.219,400
03 Apr 202424.5324.5324.4824.5224.361,000
02 Apr 202424.4124.5324.4024.4724.3124,100
01 Apr 202424.7024.7024.2124.5124.369,300
28 Mar 202424.6024.6624.5924.6324.482,700
27 Mar 202424.3324.4924.3324.4924.3313,300
26 Mar 202424.2624.2724.1224.1323.983,500
25 Mar 202424.2124.2324.1824.1824.032,500
22 Mar 202424.3524.3624.2224.2424.094,400
21 Mar 202424.3524.3524.3424.3424.19800
20 Mar 202424.0124.1524.0124.1524.0030,600
19 Mar 202423.7823.9923.7823.9923.842,600
18 Mar 202423.8423.8423.8023.8023.65600
15 Mar 202423.7723.8023.7223.7523.6116,800
14 Mar 202423.7523.7523.6623.7123.562,600
13 Mar 202423.8123.9823.8023.8723.728,100
12 Mar 202423.7823.8523.7823.8323.6816,000
11 Mar 202423.6023.7823.5923.7823.632,700
11 Mar 20240.109 Dividend
08 Mar 202423.8223.8623.7923.7923.533,400
07 Mar 202423.8023.8223.7723.8123.554,400
06 Mar 202423.6523.7023.5923.6223.377,600
05 Mar 202423.6523.6723.4123.4923.2424,200
04 Mar 202423.3923.5823.3923.5523.30336,700
01 Mar 202423.3923.4223.3823.4223.1610,500
29 Feb 202423.2523.3423.2523.3423.0916,600
28 Feb 202423.0123.1523.0123.1022.854,800
27 Feb 202423.0123.0923.0123.0922.843,000
26 Feb 202422.9922.9922.9422.9622.714,000
23 Feb 202422.9923.0922.9923.0822.84152,100
22 Feb 202422.8923.0222.8323.0222.773,600
21 Feb 202422.6422.8722.6422.8722.624,100
20 Feb 202422.6122.7522.6122.6322.385,600
16 Feb 202422.7422.8522.6722.7022.4511,300
15 Feb 202422.6322.7522.6322.7422.495,900
14 Feb 202422.3622.4222.3122.4222.181,400
13 Feb 202422.5622.5622.1822.2922.055,100
12 Feb 202422.5422.6422.5022.5822.3417,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...