Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,788.42 +1,621.37 (+2.38%) CMC Crypto 200
1,527.25 +38.71 (+2.60%)
Timothy Plan Market Neutral ETF (TPMN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 500 |
| 20 May 2024 | 23.95 | 23.99 | 23.95 | 23.99 | 23.99 | 1,500 |
| 17 May 2024 | 23.97 | 23.97 | 23.93 | 23.94 | 23.94 | 3,200 |
| 16 May 2024 | 23.83 | 23.97 | 23.83 | 23.88 | 23.88 | 129,800 |
| 15 May 2024 | 23.91 | 23.91 | 23.80 | 23.85 | 23.85 | 48,600 |
| 14 May 2024 | 23.96 | 23.98 | 23.91 | 23.91 | 23.91 | 4,800 |
| 13 May 2024 | 23.93 | 23.96 | 23.88 | 23.88 | 23.88 | 2,000 |
| 10 May 2024 | 23.85 | 23.87 | 23.80 | 23.81 | 23.81 | 2,800 |
| 09 May 2024 | 23.75 | 23.83 | 23.75 | 23.75 | 23.75 | 4,300 |
| 09 May 2024 | 0.103 Dividend | |||||
| 08 May 2024 | 23.93 | 23.93 | 23.89 | 23.89 | 23.79 | 600 |
| 07 May 2024 | 23.84 | 23.84 | 23.78 | 23.78 | 23.68 | 3,300 |
| 06 May 2024 | 23.82 | 23.85 | 23.78 | 23.80 | 23.70 | 10,100 |
| 03 May 2024 | 23.83 | 23.88 | 23.76 | 23.78 | 23.68 | 3,600 |
| 02 May 2024 | 23.75 | 23.79 | 23.74 | 23.79 | 23.69 | 1,000 |
| 01 May 2024 | 23.56 | 23.70 | 23.56 | 23.69 | 23.59 | 2,100 |
| 30 Apr 2024 | 23.60 | 23.66 | 23.59 | 23.66 | 23.56 | 2,200 |
| 29 Apr 2024 | 23.69 | 23.71 | 23.68 | 23.68 | 23.58 | 1,900 |
| 26 Apr 2024 | 23.70 | 23.70 | 23.67 | 23.67 | 23.57 | 3,900 |
| 25 Apr 2024 | 23.85 | 23.85 | 23.74 | 23.75 | 23.64 | 500 |
| 24 Apr 2024 | 23.61 | 23.67 | 23.55 | 23.67 | 23.57 | 41,000 |
| 23 Apr 2024 | 23.65 | 23.67 | 23.61 | 23.63 | 23.53 | 37,200 |
| 22 Apr 2024 | 23.64 | 23.73 | 23.61 | 23.67 | 23.57 | 8,600 |
| 19 Apr 2024 | 23.76 | 23.80 | 23.62 | 23.74 | 23.64 | 5,800 |
| 18 Apr 2024 | 23.50 | 23.61 | 23.50 | 23.61 | 23.51 | 3,500 |
| 17 Apr 2024 | 23.49 | 23.55 | 23.49 | 23.53 | 23.43 | 6,400 |
| 16 Apr 2024 | 23.51 | 23.53 | 23.46 | 23.52 | 23.42 | 4,200 |
| 15 Apr 2024 | 23.88 | 23.88 | 23.45 | 23.51 | 23.41 | 5,800 |
| 12 Apr 2024 | 23.54 | 23.55 | 23.49 | 23.53 | 23.43 | 7,500 |
| 11 Apr 2024 | 23.52 | 23.52 | 23.43 | 23.45 | 23.35 | 7,500 |
| 11 Apr 2024 | 0.072 Dividend | |||||
| 10 Apr 2024 | 23.49 | 23.49 | 23.46 | 23.48 | 23.30 | 2,600 |
| 09 Apr 2024 | 23.57 | 23.59 | 23.57 | 23.57 | 23.40 | 2,700 |
| 08 Apr 2024 | 23.38 | 23.52 | 23.38 | 23.52 | 23.34 | 2,100 |
| 05 Apr 2024 | 23.50 | 23.51 | 23.47 | 23.47 | 23.29 | 2,200 |
| 04 Apr 2024 | 23.53 | 23.53 | 23.46 | 23.52 | 23.35 | 3,300 |
| 03 Apr 2024 | 23.48 | 23.49 | 23.44 | 23.44 | 23.27 | 4,200 |
| 02 Apr 2024 | 23.46 | 23.46 | 23.44 | 23.44 | 23.27 | 1,400 |
| 01 Apr 2024 | 23.37 | 23.41 | 23.37 | 23.38 | 23.21 | 4,600 |
| 28 Mar 2024 | 23.31 | 23.31 | 23.29 | 23.30 | 23.12 | 2,600 |
| 27 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.12 | 2,400 |
| 26 Mar 2024 | 23.28 | 23.30 | 23.21 | 23.25 | 23.08 | 16,500 |
| 25 Mar 2024 | 23.29 | 23.35 | 23.29 | 23.35 | 23.18 | 3,900 |
| 22 Mar 2024 | 23.24 | 23.26 | 23.24 | 23.25 | 23.08 | 2,200 |
| 21 Mar 2024 | 23.31 | 23.34 | 23.25 | 23.29 | 23.12 | 4,100 |
| 20 Mar 2024 | 23.18 | 23.23 | 23.17 | 23.21 | 23.04 | 21,200 |
| 19 Mar 2024 | 23.19 | 23.19 | 23.17 | 23.17 | 22.99 | 1,100 |
| 18 Mar 2024 | 23.22 | 23.22 | 23.18 | 23.18 | 23.01 | 4,200 |
| 15 Mar 2024 | 23.27 | 23.27 | 23.21 | 23.23 | 23.06 | 3,400 |
| 14 Mar 2024 | 23.25 | 23.25 | 23.18 | 23.18 | 23.01 | 8,200 |
| 13 Mar 2024 | 23.33 | 23.33 | 23.24 | 23.25 | 23.08 | 8,100 |
| 12 Mar 2024 | 23.35 | 23.35 | 23.29 | 23.30 | 23.13 | 5,000 |
| 11 Mar 2024 | 23.42 | 23.42 | 23.41 | 23.42 | 23.25 | 2,000 |
| 11 Mar 2024 | 0.099 Dividend | |||||
| 08 Mar 2024 | 23.49 | 23.49 | 23.44 | 23.45 | 23.18 | 9,500 |
| 07 Mar 2024 | 23.56 | 23.62 | 23.53 | 23.54 | 23.27 | 40,600 |
| 06 Mar 2024 | 23.51 | 23.51 | 23.43 | 23.47 | 23.19 | 29,500 |
| 05 Mar 2024 | 23.46 | 23.56 | 23.46 | 23.48 | 23.21 | 34,100 |
| 04 Mar 2024 | 23.49 | 23.53 | 23.42 | 23.43 | 23.16 | 3,400 |
| 01 Mar 2024 | 23.46 | 23.52 | 23.43 | 23.48 | 23.21 | 3,000 |
| 29 Feb 2024 | 23.47 | 23.53 | 23.45 | 23.46 | 23.19 | 7,900 |
| 28 Feb 2024 | 23.37 | 23.37 | 23.28 | 23.31 | 23.04 | 2,000 |
| 27 Feb 2024 | 23.34 | 23.40 | 23.34 | 23.36 | 23.09 | 21,400 |
| 26 Feb 2024 | 23.41 | 23.41 | 23.31 | 23.34 | 23.07 | 10,700 |
| 23 Feb 2024 | 23.55 | 23.55 | 23.43 | 23.43 | 23.16 | 18,700 |
| 22 Feb 2024 | 23.47 | 23.56 | 23.47 | 23.53 | 23.26 | 2,200 |
| 21 Feb 2024 | 23.54 | 23.60 | 23.54 | 23.54 | 23.27 | 14,500 |
| 20 Feb 2024 | 23.48 | 23.54 | 23.48 | 23.54 | 23.27 | 4,500 |
| 16 Feb 2024 | 23.45 | 23.48 | 23.45 | 23.45 | 23.18 | 2,000 |
| 15 Feb 2024 | 23.47 | 23.55 | 23.47 | 23.48 | 23.21 | 2,500 |
| 14 Feb 2024 | 23.40 | 23.49 | 23.40 | 23.47 | 23.20 | 3,500 |
| 13 Feb 2024 | 23.52 | 23.53 | 23.49 | 23.50 | 23.23 | 1,800 |
| 12 Feb 2024 | 23.55 | 23.60 | 23.54 | 23.59 | 23.32 | 2,900 |
| 09 Feb 2024 | 23.50 | 23.57 | 23.50 | 23.53 | 23.26 | 6,800 |
| 09 Feb 2024 | 0.033 Dividend | |||||
| 08 Feb 2024 | 23.64 | 23.65 | 23.60 | 23.60 | 23.29 | 8,400 |
| 07 Feb 2024 | 23.66 | 23.71 | 23.64 | 23.70 | 23.39 | 5,300 |
| 06 Feb 2024 | 23.86 | 23.86 | 23.71 | 23.72 | 23.41 | 4,500 |
| 05 Feb 2024 | 23.83 | 23.85 | 23.79 | 23.85 | 23.55 | 2,300 |
| 02 Feb 2024 | 24.00 | 24.03 | 23.93 | 23.95 | 23.64 | 9,800 |
| 01 Feb 2024 | 24.20 | 24.20 | 23.99 | 24.04 | 23.73 | 6,300 |
| 31 Jan 2024 | 24.10 | 24.12 | 24.04 | 24.05 | 23.74 | 4,700 |
| 30 Jan 2024 | 24.25 | 24.25 | 24.15 | 24.21 | 23.90 | 4,700 |
| 29 Jan 2024 | 24.25 | 24.30 | 24.25 | 24.26 | 23.94 | 9,100 |
| 26 Jan 2024 | 24.33 | 24.39 | 24.30 | 24.37 | 24.05 | 9,700 |
| 25 Jan 2024 | 24.49 | 24.51 | 24.34 | 24.38 | 24.07 | 53,900 |
| 24 Jan 2024 | 24.41 | 24.49 | 24.38 | 24.44 | 24.12 | 29,200 |
| 23 Jan 2024 | 24.41 | 24.44 | 24.39 | 24.39 | 24.08 | 10,600 |
| 22 Jan 2024 | 24.28 | 24.38 | 24.28 | 24.35 | 24.04 | 5,800 |
| 19 Jan 2024 | 24.34 | 24.40 | 24.31 | 24.40 | 24.08 | 7,400 |
| 18 Jan 2024 | 24.35 | 24.37 | 24.30 | 24.30 | 23.99 | 29,400 |
| 17 Jan 2024 | 24.28 | 24.28 | 24.18 | 24.25 | 23.93 | 15,400 |
| 16 Jan 2024 | 24.26 | 24.30 | 24.25 | 24.28 | 23.97 | 5,500 |
| 12 Jan 2024 | 24.36 | 24.36 | 24.24 | 24.28 | 23.97 | 6,300 |
| 11 Jan 2024 | 24.32 | 24.33 | 24.24 | 24.30 | 23.99 | 6,600 |
| 11 Jan 2024 | 0.009 Dividend | |||||
| 10 Jan 2024 | 24.36 | 24.41 | 24.36 | 24.36 | 24.04 | 2,400 |
| 09 Jan 2024 | 24.42 | 24.45 | 24.40 | 24.45 | 24.12 | 9,700 |
| 08 Jan 2024 | 24.53 | 24.58 | 24.48 | 24.48 | 24.15 | 5,000 |
| 05 Jan 2024 | 24.56 | 24.56 | 24.44 | 24.48 | 24.16 | 9,000 |
| *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.