U.S. markets open in 8 hours 19 minutes
F S&P 500
5,533.75 +12.25 (+0.22%) F Dow Jones
39,508.00 +39.00 (+0.10%) F Nasdaq
19,980.75 +53.50 (+0.27%) E-mini Russell 2000 Index Futur
2,072.70 +7.70 (+0.37%) Petróleo
81.86 +0.32 (+0.39%) Oro
2,333.00 -6.60 (-0.28%)
Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23.84 | 23.88 | 23.82 | 23.86 | 23.86 | 3,900 |
| 27 jun 2024 | 23.84 | 23.84 | 23.75 | 23.82 | 23.82 | 1,600 |
| 26 jun 2024 | 23.76 | 23.83 | 23.72 | 23.83 | 23.83 | 4,700 |
| 25 jun 2024 | 24.00 | 24.00 | 23.94 | 23.94 | 23.94 | 1,300 |
| 24 jun 2024 | 24.00 | 24.23 | 24.00 | 24.19 | 24.19 | 1,300 |
| 21 jun 2024 | 23.99 | 23.99 | 23.88 | 23.93 | 23.93 | 33,300 |
| 20 jun 2024 | 23.90 | 24.00 | 23.90 | 23.98 | 23.98 | 1,200 |
| 18 jun 2024 | 23.81 | 23.88 | 23.81 | 23.88 | 23.88 | 2,400 |
| 17 jun 2024 | 23.61 | 23.85 | 23.61 | 23.80 | 23.80 | 2,000 |
| 14 jun 2024 | 23.73 | 23.73 | 23.60 | 23.61 | 23.61 | 1,300 |
| 13 jun 2024 | 23.82 | 23.84 | 23.68 | 23.84 | 23.84 | 2,700 |
| 12 jun 2024 | 23.99 | 23.99 | 23.89 | 23.89 | 23.89 | 600 |
| 12 jun 2024 | 0.08 Dividendo | |||||
| 11 jun 2024 | 23.87 | 23.90 | 23.74 | 23.90 | 23.82 | 5,200 |
| 10 jun 2024 | 23.84 | 23.97 | 23.84 | 23.93 | 23.85 | 3,200 |
| 07 jun 2024 | 23.91 | 23.91 | 23.86 | 23.86 | 23.78 | 1,100 |
| 06 jun 2024 | 24.02 | 24.02 | 23.94 | 23.94 | 23.86 | 1,700 |
| 05 jun 2024 | 23.95 | 24.01 | 23.95 | 24.01 | 23.93 | 2,800 |
| 04 jun 2024 | 23.92 | 24.02 | 23.92 | 23.99 | 23.90 | 2,200 |
| 03 jun 2024 | 24.06 | 24.08 | 24.02 | 24.06 | 23.98 | 3,000 |
| 31 may 2024 | 24.05 | 24.33 | 24.05 | 24.33 | 24.25 | 1,600 |
| 30 may 2024 | 23.89 | 23.91 | 23.89 | 23.91 | 23.82 | 800 |
| 29 may 2024 | 23.82 | 23.82 | 23.76 | 23.76 | 23.68 | 2,100 |
| 28 may 2024 | 24.21 | 24.21 | 24.04 | 24.05 | 23.97 | 9,800 |
| 24 may 2024 | 24.24 | 24.24 | 24.15 | 24.21 | 24.12 | 57,000 |
| 23 may 2024 | 24.26 | 24.28 | 24.11 | 24.11 | 24.03 | 12,100 |
| 22 may 2024 | 24.57 | 24.57 | 24.39 | 24.43 | 24.35 | 2,500 |
| 21 may 2024 | 24.61 | 24.61 | 24.52 | 24.58 | 24.50 | 2,600 |
| 20 may 2024 | 24.64 | 24.67 | 24.60 | 24.60 | 24.52 | 2,400 |
| 17 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.55 | 100 |
| 16 may 2024 | 24.59 | 24.62 | 24.55 | 24.58 | 24.50 | 4,200 |
| 15 may 2024 | 24.46 | 24.55 | 24.46 | 24.52 | 24.44 | 8,500 |
| 14 may 2024 | 24.43 | 24.43 | 24.33 | 24.41 | 24.33 | 5,000 |
| 13 may 2024 | 24.41 | 24.45 | 24.33 | 24.34 | 24.26 | 21,300 |
| 10 may 2024 | 24.40 | 24.40 | 24.33 | 24.34 | 24.26 | 1,500 |
| 09 may 2024 | 24.29 | 24.39 | 24.29 | 24.39 | 24.31 | 9,600 |
| 09 may 2024 | 0.029 Dividendo | |||||
| 08 may 2024 | 24.20 | 24.24 | 24.20 | 24.24 | 24.13 | 200 |
| 07 may 2024 | 24.19 | 24.23 | 24.17 | 24.20 | 24.09 | 3,100 |
| 06 may 2024 | 24.01 | 24.05 | 24.01 | 24.05 | 23.94 | 600 |
| 03 may 2024 | 23.80 | 23.91 | 23.80 | 23.91 | 23.80 | 1,800 |
| 02 may 2024 | 23.70 | 23.74 | 23.59 | 23.74 | 23.63 | 1,600 |
| 01 may 2024 | 23.63 | 23.83 | 23.60 | 23.66 | 23.55 | 2,200 |
| 30 abr 2024 | 23.80 | 23.82 | 23.73 | 23.73 | 23.62 | 600 |
| 29 abr 2024 | 24.00 | 24.07 | 23.98 | 24.06 | 23.95 | 37,900 |
| 26 abr 2024 | 23.86 | 23.93 | 23.86 | 23.88 | 23.77 | 1,200 |
| 25 abr 2024 | 23.88 | 23.94 | 23.88 | 23.94 | 23.84 | 400 |
| 24 abr 2024 | 23.83 | 23.96 | 23.82 | 23.96 | 23.85 | 2,800 |
| 23 abr 2024 | 23.88 | 23.92 | 23.84 | 23.86 | 23.75 | 7,200 |
| 22 abr 2024 | 23.66 | 23.88 | 23.55 | 23.78 | 23.67 | 48,700 |
| 19 abr 2024 | 23.64 | 23.69 | 23.60 | 23.64 | 23.53 | 2,400 |
| 18 abr 2024 | 23.53 | 23.53 | 23.41 | 23.46 | 23.35 | 1,400 |
| 17 abr 2024 | 23.54 | 23.54 | 23.34 | 23.46 | 23.35 | 3,800 |
| 16 abr 2024 | 23.40 | 23.45 | 23.36 | 23.43 | 23.32 | 2,500 |
| 15 abr 2024 | 24.00 | 24.00 | 23.55 | 23.58 | 23.47 | 1,400 |
| 12 abr 2024 | 23.79 | 23.79 | 23.71 | 23.74 | 23.63 | 2,300 |
| 11 abr 2024 | 23.92 | 24.10 | 23.92 | 24.07 | 23.96 | 1,700 |
| 11 abr 2024 | 0.042 Dividendo | |||||
| 10 abr 2024 | 24.21 | 24.21 | 24.05 | 24.19 | 24.04 | 1,500 |
| 09 abr 2024 | 24.52 | 24.52 | 24.39 | 24.49 | 24.33 | 3,500 |
| 08 abr 2024 | 24.45 | 24.50 | 24.45 | 24.47 | 24.32 | 2,400 |
| 05 abr 2024 | 24.30 | 24.46 | 24.30 | 24.46 | 24.31 | 2,900 |
| 04 abr 2024 | 24.67 | 24.67 | 24.28 | 24.36 | 24.21 | 9,400 |
| 03 abr 2024 | 24.53 | 24.53 | 24.48 | 24.52 | 24.36 | 1,000 |
| 02 abr 2024 | 24.41 | 24.53 | 24.40 | 24.47 | 24.31 | 24,100 |
| 01 abr 2024 | 24.70 | 24.70 | 24.21 | 24.51 | 24.36 | 9,300 |
| 28 mar 2024 | 24.60 | 24.66 | 24.59 | 24.63 | 24.48 | 2,700 |
| 27 mar 2024 | 24.33 | 24.49 | 24.33 | 24.49 | 24.33 | 13,300 |
| 26 mar 2024 | 24.26 | 24.27 | 24.12 | 24.13 | 23.98 | 3,500 |
| 25 mar 2024 | 24.21 | 24.23 | 24.18 | 24.18 | 24.03 | 2,500 |
| 22 mar 2024 | 24.35 | 24.36 | 24.22 | 24.24 | 24.09 | 4,400 |
| 21 mar 2024 | 24.35 | 24.35 | 24.34 | 24.34 | 24.19 | 800 |
| 20 mar 2024 | 24.01 | 24.15 | 24.01 | 24.15 | 24.00 | 30,600 |
| 19 mar 2024 | 23.78 | 23.99 | 23.78 | 23.99 | 23.84 | 2,600 |
| 18 mar 2024 | 23.84 | 23.84 | 23.80 | 23.80 | 23.65 | 600 |
| 15 mar 2024 | 23.77 | 23.80 | 23.72 | 23.75 | 23.61 | 16,800 |
| 14 mar 2024 | 23.75 | 23.75 | 23.66 | 23.71 | 23.56 | 2,600 |
| 13 mar 2024 | 23.81 | 23.98 | 23.80 | 23.87 | 23.72 | 8,100 |
| 12 mar 2024 | 23.78 | 23.85 | 23.78 | 23.83 | 23.68 | 16,000 |
| 11 mar 2024 | 23.60 | 23.78 | 23.59 | 23.78 | 23.63 | 2,700 |
| 11 mar 2024 | 0.109 Dividendo | |||||
| 08 mar 2024 | 23.82 | 23.86 | 23.79 | 23.79 | 23.53 | 3,400 |
| 07 mar 2024 | 23.80 | 23.82 | 23.77 | 23.81 | 23.55 | 4,400 |
| 06 mar 2024 | 23.65 | 23.70 | 23.59 | 23.62 | 23.37 | 7,600 |
| 05 mar 2024 | 23.65 | 23.67 | 23.41 | 23.49 | 23.24 | 24,200 |
| 04 mar 2024 | 23.39 | 23.58 | 23.39 | 23.55 | 23.30 | 336,700 |
| 01 mar 2024 | 23.39 | 23.42 | 23.38 | 23.42 | 23.16 | 10,500 |
| 29 feb 2024 | 23.25 | 23.34 | 23.25 | 23.34 | 23.09 | 16,600 |
| 28 feb 2024 | 23.01 | 23.15 | 23.01 | 23.10 | 22.85 | 4,800 |
| 27 feb 2024 | 23.01 | 23.09 | 23.01 | 23.09 | 22.84 | 3,000 |
| 26 feb 2024 | 22.99 | 22.99 | 22.94 | 22.96 | 22.71 | 4,000 |
| 23 feb 2024 | 22.99 | 23.09 | 22.99 | 23.08 | 22.84 | 152,100 |
| 22 feb 2024 | 22.89 | 23.02 | 22.83 | 23.02 | 22.77 | 3,600 |
| 21 feb 2024 | 22.64 | 22.87 | 22.64 | 22.87 | 22.62 | 4,100 |
| 20 feb 2024 | 22.61 | 22.75 | 22.61 | 22.63 | 22.38 | 5,600 |
| 16 feb 2024 | 22.74 | 22.85 | 22.67 | 22.70 | 22.45 | 11,300 |
| 15 feb 2024 | 22.63 | 22.75 | 22.63 | 22.74 | 22.49 | 5,900 |
| 14 feb 2024 | 22.36 | 22.42 | 22.31 | 22.42 | 22.18 | 1,400 |
| 13 feb 2024 | 22.56 | 22.56 | 22.18 | 22.29 | 22.05 | 5,100 |
| 12 feb 2024 | 22.54 | 22.64 | 22.50 | 22.58 | 22.34 | 17,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.