UK markets open in 23 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
82.05 +0.51 (+0.63%) GOLD FUTURES
2,336.10 -3.50 (-0.15%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,938.85 +2,039.22 (+4.26%)
Timothy Plan US Large/Mid Cap Core Enhanced ETF (TPLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.33 | 24.33 | 24.13 | 24.18 | 24.18 | 1,100 |
| 27 Jun 2024 | 24.17 | 24.22 | 24.17 | 24.22 | 24.22 | 3,100 |
| 26 Jun 2024 | 24.14 | 24.20 | 24.14 | 24.20 | 24.20 | 3,200 |
| 25 Jun 2024 | 24.45 | 24.45 | 24.24 | 24.28 | 24.28 | 600 |
| 24 Jun 2024 | 24.34 | 24.52 | 24.34 | 24.48 | 24.48 | 7,300 |
| 21 Jun 2024 | 24.31 | 24.34 | 24.25 | 24.34 | 24.34 | 32,200 |
| 20 Jun 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
| 18 Jun 2024 | 24.31 | 24.32 | 24.27 | 24.32 | 24.32 | 1,200 |
| 17 Jun 2024 | 24.04 | 24.31 | 24.04 | 24.31 | 24.31 | 900 |
| 14 Jun 2024 | 24.00 | 24.02 | 24.00 | 24.02 | 24.02 | 500 |
| 13 Jun 2024 | 24.09 | 24.26 | 24.09 | 24.25 | 24.25 | 3,900 |
| 12 Jun 2024 | 24.41 | 24.41 | 24.33 | 24.34 | 24.34 | 900 |
| 12 Jun 2024 | 0.035 Dividend | |||||
| 11 Jun 2024 | 24.15 | 24.16 | 24.13 | 24.16 | 24.12 | 1,400 |
| 10 Jun 2024 | 24.03 | 24.24 | 24.03 | 24.24 | 24.20 | 400 |
| 07 Jun 2024 | 24.17 | 24.18 | 24.11 | 24.11 | 24.08 | 1,300 |
| 06 Jun 2024 | 24.33 | 24.33 | 24.19 | 24.20 | 24.16 | 2,200 |
| 05 Jun 2024 | 24.12 | 24.33 | 24.12 | 24.33 | 24.29 | 1,000 |
| 04 Jun 2024 | 24.15 | 24.15 | 24.13 | 24.13 | 24.09 | 600 |
| 03 Jun 2024 | 24.36 | 24.36 | 24.06 | 24.21 | 24.17 | 3,900 |
| 31 May 2024 | 24.12 | 24.41 | 24.11 | 24.41 | 24.38 | 2,400 |
| 30 May 2024 | 24.21 | 24.23 | 24.18 | 24.18 | 24.15 | 900 |
| 29 May 2024 | 24.25 | 24.25 | 24.13 | 24.13 | 24.09 | 1,800 |
| 28 May 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.38 | 300 |
| 24 May 2024 | 24.49 | 24.60 | 24.49 | 24.60 | 24.57 | 1,300 |
| 23 May 2024 | 24.64 | 24.64 | 24.42 | 24.42 | 24.39 | 300 |
| 22 May 2024 | 24.81 | 24.81 | 24.71 | 24.76 | 24.72 | 700 |
| 21 May 2024 | 24.74 | 24.80 | 24.74 | 24.80 | 24.77 | 1,600 |
| 20 May 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.80 | 100 |
| 17 May 2024 | 24.74 | 24.81 | 24.74 | 24.81 | 24.77 | 600 |
| 16 May 2024 | 24.84 | 24.84 | 24.77 | 24.77 | 24.74 | 700 |
| 15 May 2024 | 24.81 | 24.84 | 24.81 | 24.84 | 24.80 | 800 |
| 14 May 2024 | 24.57 | 24.59 | 24.52 | 24.59 | 24.56 | 1,100 |
| 13 May 2024 | 24.64 | 24.64 | 24.37 | 24.48 | 24.44 | 13,400 |
| 10 May 2024 | 24.56 | 24.57 | 24.56 | 24.57 | 24.54 | 300 |
| 09 May 2024 | 24.47 | 24.53 | 24.41 | 24.53 | 24.50 | 24,200 |
| 09 May 2024 | 0.008 Dividend | |||||
| 08 May 2024 | 24.33 | 24.35 | 24.33 | 24.35 | 24.31 | 200 |
| 07 May 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.34 | 300 |
| 06 May 2024 | 24.15 | 24.27 | 24.15 | 24.27 | 24.23 | 1,500 |
| 03 May 2024 | 24.07 | 24.07 | 23.95 | 24.04 | 23.99 | 1,900 |
| 02 May 2024 | 23.68 | 23.84 | 23.68 | 23.83 | 23.79 | 800 |
| 01 May 2024 | 23.68 | 23.90 | 23.68 | 23.70 | 23.66 | 400 |
| 30 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.71 | 100 |
| 29 Apr 2024 | 24.09 | 24.13 | 24.07 | 24.09 | 24.05 | 2,400 |
| 26 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.94 | 100 |
| 25 Apr 2024 | 23.81 | 23.95 | 23.81 | 23.95 | 23.91 | 400 |
| 24 Apr 2024 | 23.91 | 23.95 | 23.91 | 23.95 | 23.90 | 1,600 |
| 23 Apr 2024 | 23.98 | 23.98 | 23.93 | 23.94 | 23.90 | 1,400 |
| 22 Apr 2024 | 23.74 | 23.74 | 23.68 | 23.68 | 23.64 | 1,500 |
| 19 Apr 2024 | 23.63 | 23.63 | 23.47 | 23.52 | 23.48 | 5,800 |
| 18 Apr 2024 | 23.50 | 23.53 | 23.50 | 23.53 | 23.49 | 700 |
| 17 Apr 2024 | 23.65 | 23.65 | 23.61 | 23.61 | 23.57 | 600 |
| 16 Apr 2024 | 23.82 | 23.82 | 23.68 | 23.72 | 23.68 | 600 |
| 15 Apr 2024 | 24.10 | 24.10 | 23.81 | 23.81 | 23.77 | 500 |
| 12 Apr 2024 | 24.32 | 24.32 | 24.01 | 24.03 | 23.99 | 900 |
| 11 Apr 2024 | 24.43 | 24.46 | 24.28 | 24.41 | 24.36 | 1,500 |
| 11 Apr 2024 | 0.015 Dividend | |||||
| 10 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | 300 |
| 09 Apr 2024 | 24.67 | 24.77 | 24.58 | 24.77 | 24.72 | 4,000 |
| 08 Apr 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 24.69 | 400 |
| 05 Apr 2024 | 24.58 | 24.76 | 24.58 | 24.74 | 24.68 | 1,700 |
| 04 Apr 2024 | 24.91 | 24.94 | 24.47 | 24.53 | 24.47 | 5,200 |
| 03 Apr 2024 | 24.73 | 24.83 | 24.73 | 24.83 | 24.77 | 2,800 |
| 02 Apr 2024 | 24.80 | 24.80 | 24.68 | 24.74 | 24.68 | 2,100 |
| 01 Apr 2024 | 24.95 | 24.95 | 24.91 | 24.93 | 24.88 | 1,100 |
| 28 Mar 2024 | 25.08 | 25.14 | 25.06 | 25.12 | 25.06 | 2,000 |
| 27 Mar 2024 | 24.86 | 25.02 | 24.86 | 25.02 | 24.96 | 3,500 |
| 26 Mar 2024 | 24.83 | 24.84 | 24.70 | 24.73 | 24.67 | 4,100 |
| 25 Mar 2024 | 24.85 | 24.85 | 24.75 | 24.75 | 24.69 | 4,800 |
| 22 Mar 2024 | 24.92 | 24.94 | 24.82 | 24.83 | 24.77 | 5,000 |
| 21 Mar 2024 | 24.75 | 24.98 | 24.75 | 24.95 | 24.89 | 3,200 |
| 20 Mar 2024 | 24.60 | 24.73 | 24.56 | 24.73 | 24.67 | 45,500 |
| 19 Mar 2024 | 24.48 | 24.55 | 24.48 | 24.55 | 24.50 | 400 |
| 18 Mar 2024 | 24.42 | 24.42 | 24.38 | 24.38 | 24.32 | 500 |
| 15 Mar 2024 | 24.32 | 24.38 | 24.29 | 24.32 | 24.26 | 3,400 |
| 14 Mar 2024 | 24.32 | 24.33 | 24.32 | 24.32 | 24.26 | 1,200 |
| 13 Mar 2024 | 24.53 | 24.57 | 24.49 | 24.52 | 24.46 | 3,300 |
| 12 Mar 2024 | 24.40 | 24.54 | 24.37 | 24.54 | 24.48 | 4,800 |
| 11 Mar 2024 | 24.34 | 24.37 | 24.25 | 24.37 | 24.31 | 1,000 |
| 11 Mar 2024 | 0.052 Dividend | |||||
| 08 Mar 2024 | 24.65 | 24.65 | 24.43 | 24.43 | 24.32 | 3,300 |
| 07 Mar 2024 | 24.56 | 24.59 | 24.55 | 24.59 | 24.48 | 1,100 |
| 06 Mar 2024 | 24.34 | 24.43 | 24.30 | 24.35 | 24.24 | 5,100 |
| 05 Mar 2024 | 24.26 | 24.28 | 24.14 | 24.18 | 24.07 | 4,600 |
| 04 Mar 2024 | 24.32 | 24.41 | 24.31 | 24.34 | 24.24 | 511,700 |
| 01 Mar 2024 | 24.16 | 24.23 | 24.16 | 24.23 | 24.12 | 10,800 |
| 29 Feb 2024 | 24.07 | 24.09 | 23.97 | 24.09 | 23.98 | 2,600 |
| 28 Feb 2024 | 23.85 | 23.92 | 23.85 | 23.92 | 23.81 | 2,100 |
| 27 Feb 2024 | 23.83 | 23.88 | 23.82 | 23.88 | 23.77 | 2,000 |
| 26 Feb 2024 | 23.81 | 23.85 | 23.77 | 23.81 | 23.70 | 3,000 |
| 23 Feb 2024 | 23.76 | 23.85 | 23.76 | 23.85 | 23.74 | 2,900 |
| 22 Feb 2024 | 23.57 | 23.77 | 23.57 | 23.77 | 23.66 | 1,200 |
| 21 Feb 2024 | 23.22 | 23.42 | 23.22 | 23.42 | 23.32 | 1,700 |
| 20 Feb 2024 | 23.30 | 23.37 | 23.30 | 23.33 | 23.23 | 10,800 |
| 16 Feb 2024 | 23.51 | 23.62 | 23.46 | 23.46 | 23.35 | 5,500 |
| 15 Feb 2024 | 23.38 | 23.59 | 23.38 | 23.57 | 23.46 | 1,200 |
| 14 Feb 2024 | 23.18 | 23.29 | 23.18 | 23.29 | 23.19 | 2,000 |
| 13 Feb 2024 | 23.27 | 23.27 | 22.91 | 23.01 | 22.91 | 3,100 |
| 12 Feb 2024 | 23.39 | 23.43 | 23.32 | 23.34 | 23.23 | 16,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.