Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,430.76 +224.30 (+0.35%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Timothy Plan US Large/Mid Cap Core Enhanced ETF (TPLE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:48PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.07 | 24.05 | 23.95 | 24.04 | 24.04 | 1,872 |
| 02 May 2024 | 23.68 | 23.84 | 23.68 | 23.83 | 23.83 | 800 |
| 01 May 2024 | 23.68 | 23.90 | 23.68 | 23.70 | 23.70 | 400 |
| 30 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
| 29 Apr 2024 | 24.09 | 24.13 | 24.07 | 24.09 | 24.09 | 2,400 |
| 26 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
| 25 Apr 2024 | 23.81 | 23.95 | 23.81 | 23.95 | 23.95 | 400 |
| 24 Apr 2024 | 23.91 | 23.95 | 23.91 | 23.95 | 23.95 | 1,600 |
| 23 Apr 2024 | 23.98 | 23.98 | 23.93 | 23.94 | 23.94 | 1,400 |
| 22 Apr 2024 | 23.74 | 23.74 | 23.68 | 23.68 | 23.68 | 1,500 |
| 19 Apr 2024 | 23.63 | 23.63 | 23.47 | 23.52 | 23.52 | 5,800 |
| 18 Apr 2024 | 23.50 | 23.53 | 23.50 | 23.53 | 23.53 | 700 |
| 17 Apr 2024 | 23.65 | 23.65 | 23.61 | 23.61 | 23.61 | 600 |
| 16 Apr 2024 | 23.82 | 23.82 | 23.68 | 23.72 | 23.72 | 600 |
| 15 Apr 2024 | 24.10 | 24.10 | 23.81 | 23.81 | 23.81 | 500 |
| 12 Apr 2024 | 24.32 | 24.32 | 24.01 | 24.03 | 24.03 | 900 |
| 11 Apr 2024 | 24.43 | 24.46 | 24.28 | 24.41 | 24.41 | 1,500 |
| 11 Apr 2024 | 0.015 Dividend | |||||
| 10 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.45 | 300 |
| 09 Apr 2024 | 24.67 | 24.77 | 24.58 | 24.77 | 24.76 | 4,000 |
| 08 Apr 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 24.74 | 400 |
| 05 Apr 2024 | 24.58 | 24.76 | 24.58 | 24.74 | 24.72 | 1,700 |
| 04 Apr 2024 | 24.91 | 24.94 | 24.47 | 24.53 | 24.51 | 5,200 |
| 03 Apr 2024 | 24.73 | 24.83 | 24.73 | 24.83 | 24.81 | 2,800 |
| 02 Apr 2024 | 24.80 | 24.80 | 24.68 | 24.74 | 24.72 | 2,100 |
| 01 Apr 2024 | 24.95 | 24.95 | 24.91 | 24.93 | 24.92 | 1,100 |
| 28 Mar 2024 | 25.08 | 25.14 | 25.06 | 25.12 | 25.11 | 2,000 |
| 27 Mar 2024 | 24.86 | 25.02 | 24.86 | 25.02 | 25.00 | 3,500 |
| 26 Mar 2024 | 24.83 | 24.84 | 24.70 | 24.73 | 24.71 | 4,100 |
| 25 Mar 2024 | 24.85 | 24.85 | 24.75 | 24.75 | 24.73 | 4,800 |
| 22 Mar 2024 | 24.92 | 24.94 | 24.82 | 24.83 | 24.81 | 5,000 |
| 21 Mar 2024 | 24.75 | 24.98 | 24.75 | 24.95 | 24.93 | 3,200 |
| 20 Mar 2024 | 24.60 | 24.73 | 24.56 | 24.73 | 24.71 | 45,500 |
| 19 Mar 2024 | 24.48 | 24.55 | 24.48 | 24.55 | 24.54 | 400 |
| 18 Mar 2024 | 24.42 | 24.42 | 24.38 | 24.38 | 24.36 | 500 |
| 15 Mar 2024 | 24.32 | 24.38 | 24.29 | 24.32 | 24.31 | 3,400 |
| 14 Mar 2024 | 24.32 | 24.33 | 24.32 | 24.32 | 24.30 | 1,200 |
| 13 Mar 2024 | 24.53 | 24.57 | 24.49 | 24.52 | 24.50 | 3,300 |
| 12 Mar 2024 | 24.40 | 24.54 | 24.37 | 24.54 | 24.52 | 4,800 |
| 11 Mar 2024 | 24.34 | 24.37 | 24.25 | 24.37 | 24.35 | 1,000 |
| 11 Mar 2024 | 0.052 Dividend | |||||
| 08 Mar 2024 | 24.65 | 24.65 | 24.43 | 24.43 | 24.36 | 3,300 |
| 07 Mar 2024 | 24.56 | 24.59 | 24.55 | 24.59 | 24.53 | 1,100 |
| 06 Mar 2024 | 24.34 | 24.43 | 24.30 | 24.35 | 24.28 | 5,100 |
| 05 Mar 2024 | 24.26 | 24.28 | 24.14 | 24.18 | 24.11 | 4,600 |
| 04 Mar 2024 | 24.32 | 24.41 | 24.31 | 24.34 | 24.28 | 511,700 |
| 01 Mar 2024 | 24.16 | 24.23 | 24.16 | 24.23 | 24.16 | 10,800 |
| 29 Feb 2024 | 24.07 | 24.09 | 23.97 | 24.09 | 24.02 | 2,600 |
| 28 Feb 2024 | 23.85 | 23.92 | 23.85 | 23.92 | 23.85 | 2,100 |
| 27 Feb 2024 | 23.83 | 23.88 | 23.82 | 23.88 | 23.82 | 2,000 |
| 26 Feb 2024 | 23.81 | 23.85 | 23.77 | 23.81 | 23.74 | 3,000 |
| 23 Feb 2024 | 23.76 | 23.85 | 23.76 | 23.85 | 23.78 | 2,900 |
| 22 Feb 2024 | 23.57 | 23.77 | 23.57 | 23.77 | 23.70 | 1,200 |
| 21 Feb 2024 | 23.22 | 23.42 | 23.22 | 23.42 | 23.36 | 1,700 |
| 20 Feb 2024 | 23.30 | 23.37 | 23.30 | 23.33 | 23.27 | 10,800 |
| 16 Feb 2024 | 23.51 | 23.62 | 23.46 | 23.46 | 23.39 | 5,500 |
| 15 Feb 2024 | 23.38 | 23.59 | 23.38 | 23.57 | 23.50 | 1,200 |
| 14 Feb 2024 | 23.18 | 23.29 | 23.18 | 23.29 | 23.23 | 2,000 |
| 13 Feb 2024 | 23.27 | 23.27 | 22.91 | 23.01 | 22.95 | 3,100 |
| 12 Feb 2024 | 23.39 | 23.43 | 23.32 | 23.34 | 23.28 | 16,900 |
| 09 Feb 2024 | 23.21 | 23.28 | 23.21 | 23.28 | 23.22 | 1,500 |
| 09 Feb 2024 | 0.006 Dividend | |||||
| 08 Feb 2024 | 23.12 | 23.19 | 23.12 | 23.19 | 23.12 | 1,900 |
| 07 Feb 2024 | 23.09 | 23.16 | 23.09 | 23.12 | 23.05 | 3,800 |
| 06 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.91 | 100 |
| 05 Feb 2024 | 22.82 | 22.94 | 22.82 | 22.91 | 22.84 | 4,100 |
| 02 Feb 2024 | 22.94 | 23.11 | 22.85 | 23.09 | 23.02 | 2,300 |
| 01 Feb 2024 | 22.72 | 22.99 | 22.68 | 22.99 | 22.92 | 2,100 |
| 31 Jan 2024 | 22.95 | 22.99 | 22.72 | 22.72 | 22.65 | 5,700 |
| 30 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.93 | 300 |
| 29 Jan 2024 | 22.72 | 22.91 | 22.72 | 22.91 | 22.84 | 1,500 |
| 26 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.71 | 100 |
| 25 Jan 2024 | 22.65 | 22.77 | 22.65 | 22.77 | 22.70 | 26,700 |
| 24 Jan 2024 | 22.80 | 22.80 | 22.59 | 22.59 | 22.52 | 500 |
| 23 Jan 2024 | 22.78 | 22.78 | 22.66 | 22.76 | 22.69 | 2,300 |
| 22 Jan 2024 | 22.79 | 22.79 | 22.77 | 22.77 | 22.70 | 800 |
| 19 Jan 2024 | 22.41 | 22.58 | 22.41 | 22.58 | 22.51 | 1,700 |
| 18 Jan 2024 | 22.33 | 22.45 | 22.24 | 22.44 | 22.37 | 15,100 |
| 17 Jan 2024 | 22.30 | 22.32 | 22.23 | 22.27 | 22.21 | 1,900 |
| 16 Jan 2024 | 22.40 | 22.48 | 22.38 | 22.41 | 22.34 | 2,400 |
| 12 Jan 2024 | 22.60 | 22.60 | 22.48 | 22.56 | 22.49 | 10,500 |
| 11 Jan 2024 | 22.55 | 22.55 | 22.49 | 22.54 | 22.47 | 1,200 |
| 11 Jan 2024 | 0.002 Dividend | |||||
| 10 Jan 2024 | 22.45 | 22.57 | 22.45 | 22.56 | 22.49 | 3,900 |
| 09 Jan 2024 | 22.46 | 22.53 | 22.46 | 22.50 | 22.44 | 7,900 |
| 08 Jan 2024 | 22.36 | 22.59 | 22.31 | 22.59 | 22.52 | 6,800 |
| 05 Jan 2024 | 22.38 | 22.39 | 22.36 | 22.36 | 22.29 | 1,200 |
| 04 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.29 | 100 |
| 03 Jan 2024 | 22.41 | 22.49 | 22.38 | 22.38 | 22.31 | 1,400 |
| 02 Jan 2024 | 22.76 | 22.76 | 22.68 | 22.69 | 22.62 | 2,600 |
| 29 Dec 2023 | 22.77 | 22.81 | 22.73 | 22.79 | 22.72 | 5,600 |
| 28 Dec 2023 | 22.92 | 22.92 | 22.86 | 22.88 | 22.81 | 1,600 |
| 27 Dec 2023 | 22.82 | 22.86 | 22.82 | 22.86 | 22.79 | 14,900 |
| 26 Dec 2023 | 22.83 | 22.87 | 22.83 | 22.87 | 22.80 | 700 |
| 22 Dec 2023 | 22.77 | 22.79 | 22.73 | 22.73 | 22.66 | 3,200 |
| 21 Dec 2023 | 22.50 | 22.63 | 22.50 | 22.63 | 22.56 | 3,200 |
| 20 Dec 2023 | 22.72 | 22.75 | 22.40 | 22.40 | 22.33 | 1,900 |
| 19 Dec 2023 | 22.64 | 22.70 | 22.62 | 22.70 | 22.63 | 1,200 |
| 18 Dec 2023 | 22.56 | 22.56 | 22.52 | 22.52 | 22.45 | 2,600 |
| 18 Dec 2023 | 0.052 Dividend | |||||
| *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.