Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Timothy Plan High Dividend Stock Enhanced ETF (TPHE)

23.90
-0.08
(-0.32%)
At close: April 15 at 2:49:13 PM EDT
23.90
-0.03
(-0.13%)
After hours: April 15 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202524.0524.0523.9023.9023.9013,300
Apr 14, 202523.9424.0523.9123.9823.981,100
Apr 11, 202522.4323.7322.4323.6823.685,600
Apr 10, 2025 0.08 Dividend
Apr 10, 202523.5223.5223.0123.3323.33577,400
Apr 9, 202522.2824.0622.2323.9723.893,800
Apr 8, 202523.3623.4722.5122.5122.44682,300
Apr 7, 202522.7223.2122.2822.9122.845,900
Apr 4, 202524.2624.3423.1923.2323.166,000
Apr 3, 202525.2225.3424.7924.7924.714,300
Apr 2, 202525.5725.9125.5725.9125.836,200
Apr 1, 202525.6025.7525.4625.7025.623,900
Mar 31, 202525.5125.6825.4425.6625.586,000
Mar 28, 202525.5425.5425.3125.3925.312,400
Mar 27, 202525.6525.6625.5825.6025.525,700
Mar 26, 202525.7525.7525.6725.6725.581,400
Mar 25, 202525.6025.6025.5525.5525.471,600
Mar 24, 202525.4725.6325.4725.6325.552,700
Mar 21, 202525.3125.3125.1425.2725.195,900
Mar 20, 202525.4525.4625.4225.4625.381,400
Mar 19, 202525.5825.5825.5825.5825.49200
Mar 18, 202525.5325.5325.3325.4525.375,200
Mar 17, 202525.4225.5425.4125.5125.43900
Mar 14, 202525.1525.2325.1525.2325.15900
Mar 13, 202524.8724.9424.7224.7224.642,000
Mar 12, 202524.8324.9824.7724.8724.791,900
Mar 11, 202525.0625.1324.9825.0024.925,300
Mar 10, 2025 0.05 Dividend
Mar 10, 202525.4425.4725.1425.3225.24800
Mar 7, 202525.3725.5625.3725.4925.351,600
Mar 6, 202525.0625.1324.9725.1024.971,200
Mar 5, 202525.2725.2725.2725.2725.14300
Mar 4, 202525.5125.5125.1925.1925.06700
Mar 3, 202526.0026.0025.6725.6725.54900
Feb 28, 202525.5725.9025.5725.9025.761,200
Feb 27, 202525.6425.6725.5825.5825.442,200
Feb 26, 202525.8025.8025.5825.6425.512,700
Feb 25, 202525.7325.7525.7325.7425.612,600
Feb 24, 202525.7325.7625.7325.7325.596,400
Feb 21, 202525.8525.8525.6825.6825.551,000
Feb 20, 202525.8625.9125.7625.9125.781,000
Feb 19, 202525.8225.9225.8225.9225.791,900
Feb 18, 202525.5825.7925.5825.7825.654,200
Feb 14, 202525.7425.7425.5425.5425.411,000
Feb 13, 202525.3825.5225.3225.5225.39600
Feb 12, 202525.2225.3625.2225.2525.124,200
Feb 11, 202525.3025.4725.3025.4725.338,600
Feb 10, 202525.2325.3925.2325.3725.242,100
Feb 7, 2025 0.10 Dividend
Feb 7, 202525.3325.3325.1625.1725.032,400
Feb 6, 202525.6025.6025.2825.3525.122,100
Feb 5, 202525.5325.6025.5225.5625.321,500
Feb 4, 202525.3525.5325.3525.4825.254,400
Feb 3, 202525.3725.5025.3725.4925.252,200
Jan 31, 202525.7925.7925.5225.5225.282,400
Jan 30, 202525.7225.7725.7225.7725.53700
Jan 29, 202525.7625.7625.5925.5925.351,000
Jan 28, 202525.6825.6825.6825.6825.45200
Jan 27, 202525.8225.9125.7325.9025.665,500
Jan 24, 202525.9225.9425.8725.8925.651,700
Jan 23, 202525.9025.9325.8725.9225.6811,600
Jan 22, 202525.9826.0425.8525.8525.625,800
Jan 21, 202525.9826.1325.9826.1325.891,700
Jan 17, 202525.8925.9325.8925.9325.692,800
Jan 16, 202525.6725.7825.6725.7825.54400
Jan 15, 202525.5625.5625.4425.4625.23800
Jan 14, 202525.0025.2225.0025.2224.991,500
Jan 13, 202524.6524.9824.6524.9824.756,000
Jan 10, 202524.7924.7924.6624.6624.432,800
Jan 8, 2025 0.00 Dividend
Jan 8, 202524.8124.9524.8124.9524.72600
Jan 7, 202524.7824.8524.7824.8524.61800
Jan 6, 202525.0625.0624.7724.7924.561,400
Jan 3, 202524.8424.9724.8424.9324.701,800
Jan 2, 202524.9624.9624.7724.7724.541,000
Dec 31, 202424.7924.8724.7624.8124.582,600
Dec 30, 202424.7824.8124.5724.7724.543,500
Dec 27, 202425.0225.0224.8324.8924.66700
Dec 26, 202424.9825.0324.9625.0124.7710,300
Dec 24, 202424.8724.9824.8224.9824.751,500
Dec 23, 202424.5924.8324.5924.8324.59200
Dec 20, 202424.8224.8224.7424.7424.503,600
Dec 19, 202424.5924.5924.5124.5124.283,100
Dec 18, 202425.2325.2324.5724.5724.342,800
Dec 17, 202425.3125.3125.1825.2224.998,000
Dec 16, 202425.6125.6125.3825.4225.1817,700
Dec 13, 202425.6825.7225.5725.5925.356,100
Dec 12, 2024 0.04 Dividend
Dec 12, 202425.7525.7525.6925.6925.452,300
Dec 11, 202425.7925.7925.6825.7825.5023,300
Dec 10, 202425.9325.9625.8225.8225.531,100
Dec 9, 202426.2026.2025.9826.0325.751,400
Dec 6, 202426.0626.0726.0626.0725.78600
Dec 5, 202426.3626.3726.2926.2926.002,500
Dec 4, 202426.3326.3526.3126.3326.041,800
Dec 3, 202426.5926.6226.5526.5526.253,600
Dec 2, 202426.9726.9726.6826.7126.422,300
Nov 29, 202426.9626.9626.9426.9426.65500
Nov 27, 202427.0427.0426.8826.8926.5917,700
Nov 26, 202426.8226.8926.8226.8926.59300
Nov 25, 202426.9826.9826.9026.9026.611,300
Nov 22, 202426.6326.8426.6326.7826.481,300
Nov 21, 202426.2926.6226.2726.6226.333,900
Nov 20, 202426.1126.2426.1026.2425.952,400
Nov 19, 202425.9726.1425.9726.1225.832,600
Nov 18, 202426.1326.2426.1326.2125.933,000
Nov 15, 202425.8926.0225.8926.0225.736,500
Nov 14, 202426.0926.1026.0026.0025.712,600
Nov 13, 202426.2326.2326.1626.1625.871,500
Nov 12, 202426.3926.3926.1926.1925.901,500
Nov 11, 202426.3526.3726.3526.3726.09600
Nov 8, 202426.0026.1926.0026.1925.911,100
Nov 7, 2024 0.02 Dividend
Nov 7, 202426.2126.2126.0326.0325.751,400
Nov 6, 202425.9626.2225.9626.1825.873,300
Nov 5, 202425.1725.4125.1725.4125.111,100
Nov 4, 202425.2325.2325.2325.2324.93900
Nov 1, 202425.4525.4525.1925.1924.891,100
Oct 31, 202425.4925.4925.4125.4125.11400
Oct 30, 202425.4025.5025.4025.4625.161,800
Oct 29, 202425.5125.5125.4125.4225.132,300
Oct 28, 202425.6025.6525.6025.6525.343,800
Oct 25, 202425.7025.7125.4925.4925.191,800
Oct 24, 202425.7325.7325.6925.6925.39500
Oct 23, 202425.7425.7525.6125.7225.421,300
Oct 22, 202425.7525.7525.6925.7325.432,900
Oct 21, 202426.0826.1025.8925.8925.581,100
Oct 18, 202426.0626.0826.0526.0825.7818,500
Oct 17, 202426.0426.0626.0026.0625.75800
Oct 16, 202426.0126.0225.9926.0225.71400
Oct 15, 202426.0526.0525.8525.8525.55800
Oct 14, 202425.9526.0125.9526.0125.701,000
Oct 11, 202425.8525.8625.8225.8625.563,700
Oct 10, 202425.7325.7325.6225.6425.342,000
Oct 9, 202425.6425.7225.6425.7025.404,700
Oct 8, 2024 0.03 Dividend
Oct 8, 202425.4825.5525.4825.5325.233,800
Oct 7, 202425.8225.8225.6325.6325.30700
Oct 4, 202425.7925.8725.7925.8725.545,200
Oct 3, 202425.7325.7625.7325.7625.43600
Oct 2, 202425.7125.7825.7125.7825.452,600
Oct 1, 202425.5625.7425.5625.7425.41900
Sep 30, 202425.5825.6825.5825.6825.35700
Sep 27, 202425.6525.6525.6225.6325.301,700
Sep 26, 202425.4625.4925.4625.4825.152,300
Sep 25, 202425.5325.5325.3725.3725.042,300
Sep 24, 202425.5525.6525.5125.5425.213,000
Sep 23, 202425.4425.5925.4425.5925.262,900
Sep 20, 202425.3825.3825.3525.3625.03800
Sep 19, 202425.4125.4325.4125.4325.11600
Sep 18, 202425.4125.4125.2225.2224.903,500
Sep 17, 202425.3425.4425.2925.3325.002,100
Sep 16, 202425.1725.3025.1725.3024.972,500
Sep 13, 202425.0725.1425.0125.0824.766,600
Sep 12, 202424.7224.8424.6124.8424.521,800
Sep 11, 2024 0.07 Dividend
Sep 11, 202424.7524.7524.3024.7124.393,200
Sep 10, 202424.8124.8424.8024.8424.45400
Sep 9, 202424.7324.9024.7324.8524.461,100
Sep 6, 202424.8724.8724.6424.6424.261,100
Sep 5, 202425.0225.0224.8924.8924.50600
Sep 4, 202425.1025.1725.0325.0624.67600
Sep 3, 202425.2725.2725.0725.0724.684,900
Aug 30, 202425.2525.3825.1625.3824.981,600
Aug 29, 202425.1025.1625.1025.1524.755,200
Aug 28, 202425.1525.1525.0725.1224.731,400
Aug 27, 202425.1125.1625.1025.1324.734,000
Aug 26, 202425.3025.3525.1925.2024.802,100
Aug 23, 202425.0925.1625.0925.1624.771,900
Aug 22, 202424.9124.9124.8524.8524.471,400
Aug 21, 202424.8424.9624.8124.9324.543,700
Aug 20, 202424.7824.7824.7524.7524.37800
Aug 19, 202424.8724.9024.8624.8924.502,200
Aug 16, 202424.6724.7924.6724.7524.367,600
Aug 15, 202424.6424.7524.6424.6924.303,800
Aug 14, 202424.4124.5024.4124.4724.093,100
Aug 13, 202424.2324.3324.1824.3323.954,300
Aug 12, 202424.2324.2324.1724.1923.81900
Aug 9, 202424.2424.2424.0624.2423.862,800
Aug 8, 2024 0.03 Dividend
Aug 8, 202424.0324.2724.0324.2423.864,100
Aug 7, 202424.3024.3523.9323.9323.5314,900
Aug 6, 202424.1624.3124.0324.0323.633,600
Aug 5, 202423.9723.9723.7123.7523.3517,300
Aug 2, 202424.6324.6324.3824.3823.96800
Aug 1, 202425.1525.1524.6624.7724.35800
Jul 31, 202425.0125.1225.0125.0324.614,600
Jul 30, 202424.7324.9824.7324.9824.562,600
Jul 29, 202424.7324.8024.7324.7624.343,200
Jul 26, 202424.5724.7724.5724.7224.3111,100
Jul 25, 202424.5524.6724.4324.4424.033,900
Jul 24, 202424.4324.4824.3324.3323.921,900
Jul 23, 202424.6124.6124.4624.4724.063,300
Jul 22, 202424.6924.7024.6724.7024.282,100
Jul 19, 202424.7424.7424.5124.5124.104,000
Jul 18, 202425.0025.0024.7624.7824.363,300
Jul 17, 202424.9025.0124.9024.9024.485,700
Jul 16, 202424.4724.8524.4724.8524.434,700
Jul 15, 202424.4724.5324.4424.4424.033,700
Jul 12, 202424.3824.3824.3824.3823.97300
Jul 11, 202423.8524.1823.8524.1823.771,900
Jul 10, 2024 0.03 Dividend
Jul 10, 202423.6723.8023.6723.8023.401,600
Jul 9, 202423.6023.6623.5923.5923.171,200
Jul 8, 202423.6123.7223.6123.6723.252,600
Jul 5, 202423.7723.7723.6223.6723.25800
Jul 3, 202423.7823.7823.7823.7823.35100
Jul 2, 202423.7323.7523.6523.7523.333,000
Jul 1, 202423.8023.9223.6723.6723.2510,200
Jun 28, 202423.8423.8823.8223.8623.433,900
Jun 27, 202423.8423.8423.7523.8223.391,600
Jun 26, 202423.7623.8323.7223.8323.414,700
Jun 25, 202424.0024.0023.9423.9423.511,300
Jun 24, 202424.0024.2324.0024.1923.761,300
Jun 21, 202423.9923.9923.8823.9323.5033,300
Jun 20, 202423.9024.0023.9023.9823.551,200
Jun 18, 202423.8123.8823.8123.8823.452,400
Jun 17, 202423.6123.8523.6123.8023.382,000
Jun 14, 202423.7323.7323.6023.6123.191,300
Jun 13, 202423.8223.8423.6823.8423.412,700
Jun 12, 2024 0.08 Dividend
Jun 12, 202423.9923.9923.8923.8923.46600
Jun 11, 202423.8723.9023.7423.9023.395,200
Jun 10, 202423.8423.9723.8423.9323.423,200
Jun 7, 202423.9123.9123.8623.8623.361,100
Jun 6, 202424.0224.0223.9423.9423.431,700
Jun 5, 202423.9524.0123.9524.0123.512,800
Jun 4, 202423.9224.0223.9223.9923.482,200
Jun 3, 202424.0624.0824.0224.0623.553,000
May 31, 202424.0524.3324.0524.3323.821,600
May 30, 202423.8923.9123.8923.9123.40800
May 29, 202423.8223.8223.7623.7623.262,100
May 28, 202424.2124.2124.0424.0523.549,800
May 24, 202424.2424.2424.1524.2123.6957,000
May 23, 202424.2624.2824.1124.1123.6012,100
May 22, 202424.5724.5724.3924.4323.922,500
May 21, 202424.6124.6124.5224.5824.062,600
May 20, 202424.6424.6724.6024.6024.082,400
May 17, 202424.6324.6324.6324.6324.11100
May 16, 202424.5924.6224.5524.5824.064,200
May 15, 202424.4624.5524.4624.5224.008,500
May 14, 202424.4324.4324.3324.4123.895,000
May 13, 202424.4124.4524.3324.3423.8321,300
May 10, 202424.4024.4024.3324.3423.831,500
May 9, 2024 0.03 Dividend
May 9, 202424.2924.3924.2924.3923.879,600
May 8, 202424.2024.2424.2024.2423.70200
May 7, 202424.1924.2324.1724.2023.663,100
May 6, 202424.0124.0524.0124.0523.51600
May 3, 202423.8023.9123.8023.9123.371,800
May 2, 202423.7023.7423.5923.7423.211,600
May 1, 202423.6323.8323.6023.6623.132,200
Apr 30, 202423.8023.8223.7323.7323.20600
Apr 29, 202424.0024.0723.9824.0623.5237,900
Apr 26, 202423.8623.9323.8623.8823.351,200
Apr 25, 202423.8823.9423.8823.9423.41400
Apr 24, 202423.8323.9623.8223.9623.422,800
Apr 23, 202423.8823.9223.8423.8623.337,200
Apr 22, 202423.6623.8823.5523.7823.2548,700
Apr 19, 202423.6423.6923.6023.6423.112,400
Apr 18, 202423.5323.5323.4123.4622.941,400
Apr 17, 202423.5423.5423.3423.4622.933,800
Apr 16, 202423.4023.4523.3623.4322.912,500

Related Tickers