U.S. markets open in 7 hours 38 minutes
F S&P 500
5,538.00 +16.50 (+0.30%) F Dow Jones
39,540.00 +71.00 (+0.18%) F Nasdaq
20,004.50 +77.25 (+0.39%) E-mini Russell 2000 Index Futur
2,075.70 +10.70 (+0.52%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,329.60 -10.00 (-0.43%)
Timothy Plan US Large/Mid Cap Core Enhanced ETF (TPLE)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:40PM 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 | 24.33 | 24.33 | 24.13 | 24.18 | 24.18 | 1,100 |
| 27 jun 2024 | 24.17 | 24.22 | 24.17 | 24.22 | 24.22 | 3,100 |
| 26 jun 2024 | 24.14 | 24.20 | 24.14 | 24.20 | 24.20 | 3,200 |
| 25 jun 2024 | 24.45 | 24.45 | 24.24 | 24.28 | 24.28 | 600 |
| 24 jun 2024 | 24.34 | 24.52 | 24.34 | 24.48 | 24.48 | 7,300 |
| 21 jun 2024 | 24.31 | 24.34 | 24.25 | 24.34 | 24.34 | 32,200 |
| 20 jun 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
| 18 jun 2024 | 24.31 | 24.32 | 24.27 | 24.32 | 24.32 | 1,200 |
| 17 jun 2024 | 24.04 | 24.31 | 24.04 | 24.31 | 24.31 | 900 |
| 14 jun 2024 | 24.00 | 24.02 | 24.00 | 24.02 | 24.02 | 500 |
| 13 jun 2024 | 24.09 | 24.26 | 24.09 | 24.25 | 24.25 | 3,900 |
| 12 jun 2024 | 24.41 | 24.41 | 24.33 | 24.34 | 24.34 | 900 |
| 12 jun 2024 | 0.035 Dividendo | |||||
| 11 jun 2024 | 24.15 | 24.16 | 24.13 | 24.16 | 24.12 | 1,400 |
| 10 jun 2024 | 24.03 | 24.24 | 24.03 | 24.24 | 24.20 | 400 |
| 07 jun 2024 | 24.17 | 24.18 | 24.11 | 24.11 | 24.08 | 1,300 |
| 06 jun 2024 | 24.33 | 24.33 | 24.19 | 24.20 | 24.16 | 2,200 |
| 05 jun 2024 | 24.12 | 24.33 | 24.12 | 24.33 | 24.29 | 1,000 |
| 04 jun 2024 | 24.15 | 24.15 | 24.13 | 24.13 | 24.09 | 600 |
| 03 jun 2024 | 24.36 | 24.36 | 24.06 | 24.21 | 24.17 | 3,900 |
| 31 may 2024 | 24.12 | 24.41 | 24.11 | 24.41 | 24.38 | 2,400 |
| 30 may 2024 | 24.21 | 24.23 | 24.18 | 24.18 | 24.15 | 900 |
| 29 may 2024 | 24.25 | 24.25 | 24.13 | 24.13 | 24.09 | 1,800 |
| 28 may 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.38 | 300 |
| 24 may 2024 | 24.49 | 24.60 | 24.49 | 24.60 | 24.57 | 1,300 |
| 23 may 2024 | 24.64 | 24.64 | 24.42 | 24.42 | 24.39 | 300 |
| 22 may 2024 | 24.81 | 24.81 | 24.71 | 24.76 | 24.72 | 700 |
| 21 may 2024 | 24.74 | 24.80 | 24.74 | 24.80 | 24.77 | 1,600 |
| 20 may 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.80 | 100 |
| 17 may 2024 | 24.74 | 24.81 | 24.74 | 24.81 | 24.77 | 600 |
| 16 may 2024 | 24.84 | 24.84 | 24.77 | 24.77 | 24.74 | 700 |
| 15 may 2024 | 24.81 | 24.84 | 24.81 | 24.84 | 24.80 | 800 |
| 14 may 2024 | 24.57 | 24.59 | 24.52 | 24.59 | 24.56 | 1,100 |
| 13 may 2024 | 24.64 | 24.64 | 24.37 | 24.48 | 24.44 | 13,400 |
| 10 may 2024 | 24.56 | 24.57 | 24.56 | 24.57 | 24.54 | 300 |
| 09 may 2024 | 24.47 | 24.53 | 24.41 | 24.53 | 24.50 | 24,200 |
| 09 may 2024 | 0.008 Dividendo | |||||
| 08 may 2024 | 24.33 | 24.35 | 24.33 | 24.35 | 24.31 | 200 |
| 07 may 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.34 | 300 |
| 06 may 2024 | 24.15 | 24.27 | 24.15 | 24.27 | 24.23 | 1,500 |
| 03 may 2024 | 24.07 | 24.07 | 23.95 | 24.04 | 23.99 | 1,900 |
| 02 may 2024 | 23.68 | 23.84 | 23.68 | 23.83 | 23.79 | 800 |
| 01 may 2024 | 23.68 | 23.90 | 23.68 | 23.70 | 23.66 | 400 |
| 30 abr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.71 | 100 |
| 29 abr 2024 | 24.09 | 24.13 | 24.07 | 24.09 | 24.05 | 2,400 |
| 26 abr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.94 | 100 |
| 25 abr 2024 | 23.81 | 23.95 | 23.81 | 23.95 | 23.91 | 400 |
| 24 abr 2024 | 23.91 | 23.95 | 23.91 | 23.95 | 23.90 | 1,600 |
| 23 abr 2024 | 23.98 | 23.98 | 23.93 | 23.94 | 23.90 | 1,400 |
| 22 abr 2024 | 23.74 | 23.74 | 23.68 | 23.68 | 23.64 | 1,500 |
| 19 abr 2024 | 23.63 | 23.63 | 23.47 | 23.52 | 23.48 | 5,800 |
| 18 abr 2024 | 23.50 | 23.53 | 23.50 | 23.53 | 23.49 | 700 |
| 17 abr 2024 | 23.65 | 23.65 | 23.61 | 23.61 | 23.57 | 600 |
| 16 abr 2024 | 23.82 | 23.82 | 23.68 | 23.72 | 23.68 | 600 |
| 15 abr 2024 | 24.10 | 24.10 | 23.81 | 23.81 | 23.77 | 500 |
| 12 abr 2024 | 24.32 | 24.32 | 24.01 | 24.03 | 23.99 | 900 |
| 11 abr 2024 | 24.43 | 24.46 | 24.28 | 24.41 | 24.36 | 1,500 |
| 11 abr 2024 | 0.015 Dividendo | |||||
| 10 abr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | 300 |
| 09 abr 2024 | 24.67 | 24.77 | 24.58 | 24.77 | 24.72 | 4,000 |
| 08 abr 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 24.69 | 400 |
| 05 abr 2024 | 24.58 | 24.76 | 24.58 | 24.74 | 24.68 | 1,700 |
| 04 abr 2024 | 24.91 | 24.94 | 24.47 | 24.53 | 24.47 | 5,200 |
| 03 abr 2024 | 24.73 | 24.83 | 24.73 | 24.83 | 24.77 | 2,800 |
| 02 abr 2024 | 24.80 | 24.80 | 24.68 | 24.74 | 24.68 | 2,100 |
| 01 abr 2024 | 24.95 | 24.95 | 24.91 | 24.93 | 24.88 | 1,100 |
| 28 mar 2024 | 25.08 | 25.14 | 25.06 | 25.12 | 25.06 | 2,000 |
| 27 mar 2024 | 24.86 | 25.02 | 24.86 | 25.02 | 24.96 | 3,500 |
| 26 mar 2024 | 24.83 | 24.84 | 24.70 | 24.73 | 24.67 | 4,100 |
| 25 mar 2024 | 24.85 | 24.85 | 24.75 | 24.75 | 24.69 | 4,800 |
| 22 mar 2024 | 24.92 | 24.94 | 24.82 | 24.83 | 24.77 | 5,000 |
| 21 mar 2024 | 24.75 | 24.98 | 24.75 | 24.95 | 24.89 | 3,200 |
| 20 mar 2024 | 24.60 | 24.73 | 24.56 | 24.73 | 24.67 | 45,500 |
| 19 mar 2024 | 24.48 | 24.55 | 24.48 | 24.55 | 24.50 | 400 |
| 18 mar 2024 | 24.42 | 24.42 | 24.38 | 24.38 | 24.32 | 500 |
| 15 mar 2024 | 24.32 | 24.38 | 24.29 | 24.32 | 24.26 | 3,400 |
| 14 mar 2024 | 24.32 | 24.33 | 24.32 | 24.32 | 24.26 | 1,200 |
| 13 mar 2024 | 24.53 | 24.57 | 24.49 | 24.52 | 24.46 | 3,300 |
| 12 mar 2024 | 24.40 | 24.54 | 24.37 | 24.54 | 24.48 | 4,800 |
| 11 mar 2024 | 24.34 | 24.37 | 24.25 | 24.37 | 24.31 | 1,000 |
| 11 mar 2024 | 0.052 Dividendo | |||||
| 08 mar 2024 | 24.65 | 24.65 | 24.43 | 24.43 | 24.32 | 3,300 |
| 07 mar 2024 | 24.56 | 24.59 | 24.55 | 24.59 | 24.48 | 1,100 |
| 06 mar 2024 | 24.34 | 24.43 | 24.30 | 24.35 | 24.24 | 5,100 |
| 05 mar 2024 | 24.26 | 24.28 | 24.14 | 24.18 | 24.07 | 4,600 |
| 04 mar 2024 | 24.32 | 24.41 | 24.31 | 24.34 | 24.24 | 511,700 |
| 01 mar 2024 | 24.16 | 24.23 | 24.16 | 24.23 | 24.12 | 10,800 |
| 29 feb 2024 | 24.07 | 24.09 | 23.97 | 24.09 | 23.98 | 2,600 |
| 28 feb 2024 | 23.85 | 23.92 | 23.85 | 23.92 | 23.81 | 2,100 |
| 27 feb 2024 | 23.83 | 23.88 | 23.82 | 23.88 | 23.77 | 2,000 |
| 26 feb 2024 | 23.81 | 23.85 | 23.77 | 23.81 | 23.70 | 3,000 |
| 23 feb 2024 | 23.76 | 23.85 | 23.76 | 23.85 | 23.74 | 2,900 |
| 22 feb 2024 | 23.57 | 23.77 | 23.57 | 23.77 | 23.66 | 1,200 |
| 21 feb 2024 | 23.22 | 23.42 | 23.22 | 23.42 | 23.32 | 1,700 |
| 20 feb 2024 | 23.30 | 23.37 | 23.30 | 23.33 | 23.23 | 10,800 |
| 16 feb 2024 | 23.51 | 23.62 | 23.46 | 23.46 | 23.35 | 5,500 |
| 15 feb 2024 | 23.38 | 23.59 | 23.38 | 23.57 | 23.46 | 1,200 |
| 14 feb 2024 | 23.18 | 23.29 | 23.18 | 23.29 | 23.19 | 2,000 |
| 13 feb 2024 | 23.27 | 23.27 | 22.91 | 23.01 | 22.91 | 3,100 |
| 12 feb 2024 | 23.39 | 23.43 | 23.32 | 23.34 | 23.23 | 16,900 |
| *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.