Timothy Plan US Small Cap Core ETF (NY: TPSC )

38.53 +0.21 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 38.66 38.73 38.49 38.53 5,463 +0.21(+0.55%)
Sep 25, 2024 38.75 38.75 38.32 38.32 8,974 -0.41(-1.05%)
Sep 24, 2024 38.83 38.86 38.68 38.73 5,941 +0.02(+0.04%)
Sep 23, 2024 38.84 38.93 38.59 38.71 7,501 -0.07(-0.18%)
Sep 20, 2024 39.01 39.02 38.76 38.78 4,712 -0.32(-0.81%)
Sep 19, 2024 39.33 39.33 38.81 39.10 6,811 +0.70(+1.81%)
Sep 18, 2024 38.52 38.94 38.27 38.40 4,324 +0.09(+0.23%)
Sep 17, 2024 38.27 38.80 38.27 38.31 8,092 +0.31(+0.82%)
Sep 16, 2024 38.05 38.12 37.83 38.00 14,875 +0.17(+0.45%)
Sep 13, 2024 37.34 37.83 37.34 37.83 118,462 +0.88(+2.38%)
Sep 12, 2024 36.70 37.01 36.52 36.95 9,959 +0.47(+1.29%)
Sep 11, 2024 36.39 36.55 35.74 36.48 7,864 -0.06(-0.16%)
Sep 10, 2024 36.75 36.75 36.27 36.54 26,544 -0.22(-0.60%)
Sep 09, 2024 36.93 36.94 36.70 36.76 13,864 +0.01(+0.04%)
Sep 06, 2024 37.45 37.53 36.71 36.75 9,353 -0.65(-1.75%)
Sep 05, 2024 37.85 37.85 37.26 37.40 13,625 -0.28(-0.74%)
Sep 04, 2024 37.62 37.95 37.55 37.68 7,077 -0.11(-0.29%)
Sep 03, 2024 38.60 38.60 37.69 37.79 8,718 -1.00(-2.58%)
Aug 30, 2024 38.61 38.79 38.33 38.79 6,052 +0.31(+0.81%)
Aug 29, 2024 38.56 38.63 38.34 38.48 15,602 +0.21(+0.55%)
Aug 28, 2024 38.14 38.50 38.14 38.27 17,615 -0.09(-0.23%)
Aug 27, 2024 38.24 38.46 38.23 38.36 8,482 -0.22(-0.56%)
Aug 26, 2024 38.84 38.96 38.58 38.58 8,921 -0.03(-0.08%)
Aug 23, 2024 37.77 38.62 37.77 38.61 5,767 +1.13(+3.00%)
Aug 22, 2024 37.82 37.82 37.48 37.48 5,793 -0.25(-0.65%)
Aug 21, 2024 37.51 37.73 37.33 37.73 11,921 +0.37(+0.99%)
Aug 20, 2024 37.45 37.45 37.28 37.36 5,227 -0.35(-0.93%)
Aug 19, 2024 37.49 37.71 37.49 37.71 12,087 +0.26(+0.68%)
Aug 16, 2024 37.36 37.53 37.35 37.45 10,145 +0.08(+0.23%)
Aug 15, 2024 37.33 37.54 37.19 37.37 16,323 +0.77(+2.10%)
Aug 14, 2024 36.81 36.81 36.49 36.60 10,618 -0.09(-0.26%)
Aug 13, 2024 36.49 36.78 36.27 36.70 8,486 +0.52(+1.45%)
Aug 12, 2024 36.68 36.68 36.14 36.17 7,414 -0.35(-0.96%)
Aug 09, 2024 36.70 36.70 36.35 36.52 6,186 -0.14(-0.37%)
Aug 08, 2024 36.27 36.66 36.27 36.66 23,426 +0.78(+2.17%)
Aug 07, 2024 36.68 36.68 35.88 35.88 100,738 -0.40(-1.10%)
Aug 06, 2024 35.89 36.44 35.89 36.28 243,452 +0.39(+1.09%)
Aug 05, 2024 35.24 36.14 35.14 35.89 26,730 -1.09(-2.94%)
Aug 02, 2024 37.21 37.21 36.56 36.98 31,958 -1.13(-2.96%)
Aug 01, 2024 39.33 39.34 37.82 38.10 35,236 -1.09(-2.77%)
Jul 31, 2024 39.30 39.52 38.90 39.19 9,855 +0.14(+0.37%)
Jul 30, 2024 38.90 39.12 38.89 39.05 70,660 +0.29(+0.75%)
Jul 29, 2024 39.16 39.16 38.68 38.76 8,639 -0.21(-0.53%)
Jul 26, 2024 39.01 39.10 38.75 38.96 9,532 +0.46(+1.20%)
Jul 25, 2024 38.19 38.89 38.16 38.50 9,276 +0.67(+1.77%)
Jul 24, 2024 38.33 38.54 37.82 37.83 11,486 -0.75(-1.94%)
Jul 23, 2024 38.16 38.73 38.16 38.58 22,232 +0.33(+0.86%)
Jul 22, 2024 37.75 38.32 37.48 38.25 11,314 +0.57(+1.50%)
Jul 19, 2024 37.86 37.86 37.59 37.68 5,628 -0.18(-0.47%)
Jul 18, 2024 38.28 38.77 37.77 37.86 11,774 -0.57(-1.47%)
Jul 17, 2024 38.52 38.90 38.41 38.43 11,531 -0.10(-0.27%)
Jul 16, 2024 37.62 38.57 37.62 38.53 10,308 +1.22(+3.27%)
Jul 15, 2024 37.12 37.57 37.11 37.31 10,122 +0.54(+1.47%)
Jul 12, 2024 36.69 37.00 36.69 36.77 9,220 +0.30(+0.83%)
Jul 11, 2024 35.80 36.47 35.80 36.47 55,952 +1.16(+3.27%)
Jul 10, 2024 35.14 35.31 34.98 35.31 23,623 +0.41(+1.17%)
Jul 09, 2024 35.17 35.17 34.89 34.90 29,473 -0.30(-0.87%)
Jul 08, 2024 35.42 35.43 35.19 35.21 9,000 +0.10(+0.28%)
Jul 05, 2024 35.27 35.29 35.01 35.11 12,413 -0.21(-0.59%)
Jul 03, 2024 35.43 35.43 35.27 35.32 2,975 -0.01(-0.04%)
Jul 02, 2024 35.18 35.39 35.15 35.33 10,641 +0.16(+0.47%)
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.