UK markets close in 3 hours 59 minutes

Timothy Plan US Small Cap Core ETF (TPSC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.04+0.53 (+1.52%)
At close: 03:46PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202434.6835.0734.6635.0435.0420,700
01 May 202434.4635.0634.4634.5134.5113,800
30 Apr 202434.7534.8634.4434.4434.4435,800
29 Apr 202434.9335.1534.9335.0135.019,300
26 Apr 202434.8535.0034.8334.9034.9047,700
25 Apr 202434.4434.8434.4434.7734.777,400
24 Apr 202435.1135.1134.7835.0635.0612,000
23 Apr 202434.5735.1034.5335.0635.0617,700
22 Apr 202434.3634.7334.1134.5134.5154,400
19 Apr 202433.8334.2833.8334.2834.2812,600
18 Apr 202434.1034.2733.8333.9033.9036,300
17 Apr 202434.4634.4633.8833.8933.8911,300
16 Apr 202434.2934.3333.9834.2334.2323,700
15 Apr 202434.9334.9334.2834.4234.4218,500
12 Apr 202435.0535.0934.5834.7434.7424,700
11 Apr 202435.2135.3134.9635.2235.2216,600
11 Apr 20240.026 Dividend
10 Apr 202435.3035.3434.9235.1235.096,400
09 Apr 202436.1636.1735.8836.0536.0210,300
08 Apr 202435.8036.0935.8035.9635.936,900
05 Apr 202435.5935.8935.5935.8135.7817,000
04 Apr 202436.3636.3635.5035.6435.6133,700
03 Apr 202435.6035.9935.6035.9335.915,800
02 Apr 202436.0336.0335.5735.7635.7314,000
01 Apr 202436.7236.8236.2836.3536.3223,200
28 Mar 202436.5336.9036.5336.6936.6635,800
27 Mar 202436.0536.5536.0536.4836.4520,300
26 Mar 202436.1336.1335.7335.7835.75103,300
25 Mar 202435.9435.9735.7835.7835.7612,700
22 Mar 202436.3236.3235.8135.8535.8213,200
21 Mar 202436.1436.3536.1436.2536.227,000
20 Mar 202435.1535.8735.1035.8235.7934,900
19 Mar 202434.9935.2834.9435.2035.1711,600
18 Mar 202435.2435.2434.9234.9234.9034,100
15 Mar 202434.9835.2134.9835.1235.0923,000
14 Mar 202435.5835.5834.7434.9234.898,100
13 Mar 202435.5335.6735.4335.5035.4813,300
12 Mar 202435.5735.5735.3035.4635.4310,100
11 Mar 202435.5435.6335.3335.4835.4531,300
11 Mar 20240.053 Dividend
08 Mar 202436.0036.2335.6235.7035.6215,000
07 Mar 202435.7235.9335.7135.7835.7010,700
06 Mar 202435.6435.6435.3935.4635.3813,300
05 Mar 202435.3635.6135.2835.3435.2615,200
04 Mar 202435.6235.8635.4835.5235.4414,800
01 Mar 202435.4935.5635.2835.4835.4010,000
29 Feb 202435.4935.5535.2835.4635.3813,900
28 Feb 202435.1335.2434.9735.0835.0015,300
27 Feb 202435.2635.3435.2135.3335.2523,800
26 Feb 202435.0235.1434.9735.0534.9714,300
23 Feb 202434.8835.1934.8135.0334.9618,100
22 Feb 202434.9034.9234.5834.8134.7311,900
21 Feb 202434.7534.8034.5034.7234.6410,400
20 Feb 202434.9034.9834.5534.7434.667,600
16 Feb 202435.1635.4335.1335.1635.087,000
15 Feb 202434.9535.5134.9535.4635.384,900
14 Feb 202434.4134.7634.2434.7334.658,300
13 Feb 202434.4534.5233.9933.9933.914,800
12 Feb 202434.7335.4634.7335.3435.2611,600
09 Feb 202434.3834.7734.3434.6934.6119,500
09 Feb 20240.012 Dividend
08 Feb 202433.9534.3633.9034.3334.2428,600
07 Feb 202434.0534.0833.7033.9633.8711,900
06 Feb 202433.7434.0033.7433.9133.8215,100
05 Feb 202434.2034.2033.4233.7733.6856,400
02 Feb 202434.0334.3833.9634.2934.208,700
01 Feb 202434.0634.4233.7434.3534.2611,100
31 Jan 202434.7734.7733.9733.9733.8824,100
30 Jan 202434.9334.9334.6634.8434.7516,300
29 Jan 202434.5034.8834.4234.8734.7822,900
26 Jan 202434.6134.6534.4034.5634.4735,200
25 Jan 202434.6534.6534.1934.5134.4233,500
24 Jan 202434.8134.8134.2234.2634.1737,900
23 Jan 202435.0035.0034.4434.4734.3816,000
22 Jan 202434.3534.7634.3534.7634.6719,200
19 Jan 202433.8834.0733.5434.0733.9817,500
18 Jan 202433.4733.8033.4133.8033.7140,600
17 Jan 202433.2533.5533.2533.4633.3737,500
16 Jan 202433.7233.8133.5833.6233.5327,000
12 Jan 202434.2634.3733.8833.9933.9029,600
11 Jan 202434.0734.0733.6634.0033.9111,500
10 Jan 202433.9934.2133.8834.2134.1214,500
09 Jan 202434.0834.1333.9034.0633.9711,300
08 Jan 202434.0334.4334.0334.4234.3310,600
05 Jan 202433.9834.3733.9534.0433.9521,000
04 Jan 202434.2434.4134.1634.1634.0814,100
03 Jan 202434.8634.8634.2534.2634.1712,100
02 Jan 202435.0235.3834.9935.1335.0412,900
29 Dec 202335.6835.6835.3435.3835.297,500
28 Dec 202335.7435.8835.6735.6835.5910,200
27 Dec 202335.8036.0035.7235.8135.7228,000
26 Dec 202335.6535.9235.5835.8435.7513,900
22 Dec 202335.5335.6235.3335.4635.3649,400
21 Dec 202335.0135.1934.8535.1935.1021,000
20 Dec 202335.2035.6634.7034.7034.6148,300
19 Dec 202334.7535.3534.7535.2535.1616,500
18 Dec 202334.7834.8234.5034.6134.526,600
18 Dec 20230.079 Dividend
15 Dec 202335.2035.2034.7134.7834.6110,800
14 Dec 202334.7335.1534.7335.0934.928,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...