U.S. markets open in 2 hours 54 minutes
F S&P 500
5,294.00 -30.75 (-0.58%) F Dow Jones
38,720.00 -224.00 (-0.58%) F Nasdaq
18,823.75 -116.75 (-0.62%) E-mini Russell 2000 Index Futur
2,051.70 -21.50 (-1.04%) Petróleo
80.46 +0.63 (+0.79%) Oro
2,345.20 -11.30 (-0.48%)
Timothy Plan US Small Cap Core ETF (TPSC)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 36.12 | 36.17 | 35.78 | 35.92 | 35.92 | 11,900 |
| 24 may 2024 | 35.91 | 36.01 | 35.84 | 36.00 | 36.00 | 14,300 |
| 23 may 2024 | 36.39 | 36.39 | 35.69 | 35.71 | 35.71 | 7,000 |
| 22 may 2024 | 36.52 | 36.52 | 36.11 | 36.21 | 36.21 | 6,900 |
| 21 may 2024 | 36.56 | 36.56 | 36.39 | 36.46 | 36.46 | 8,700 |
| 20 may 2024 | 36.42 | 36.62 | 36.42 | 36.47 | 36.47 | 11,700 |
| 17 may 2024 | 36.37 | 36.46 | 36.37 | 36.44 | 36.44 | 2,900 |
| 16 may 2024 | 36.53 | 36.53 | 36.39 | 36.44 | 36.44 | 7,200 |
| 15 may 2024 | 36.70 | 36.70 | 36.44 | 36.60 | 36.60 | 13,700 |
| 14 may 2024 | 36.49 | 36.49 | 36.20 | 36.37 | 36.37 | 8,500 |
| 13 may 2024 | 36.42 | 36.42 | 36.11 | 36.11 | 36.11 | 11,600 |
| 10 may 2024 | 36.32 | 36.32 | 36.03 | 36.12 | 36.12 | 13,400 |
| 09 may 2024 | 35.94 | 36.25 | 35.94 | 36.25 | 36.25 | 10,700 |
| 09 may 2024 | 0.019 Dividendo | |||||
| 08 may 2024 | 35.59 | 35.90 | 35.59 | 35.90 | 35.88 | 7,600 |
| 07 may 2024 | 35.77 | 36.05 | 35.77 | 35.85 | 35.83 | 7,200 |
| 06 may 2024 | 35.64 | 35.85 | 35.64 | 35.79 | 35.77 | 7,100 |
| 03 may 2024 | 35.58 | 35.58 | 35.27 | 35.41 | 35.39 | 8,800 |
| 02 may 2024 | 34.68 | 35.07 | 34.66 | 35.04 | 35.02 | 20,700 |
| 01 may 2024 | 34.46 | 35.06 | 34.46 | 34.51 | 34.49 | 13,800 |
| 30 abr 2024 | 34.75 | 34.86 | 34.44 | 34.44 | 34.42 | 35,800 |
| 29 abr 2024 | 34.93 | 35.15 | 34.93 | 35.01 | 34.99 | 9,300 |
| 26 abr 2024 | 34.85 | 35.00 | 34.83 | 34.90 | 34.88 | 47,700 |
| 25 abr 2024 | 34.44 | 34.84 | 34.44 | 34.77 | 34.75 | 7,400 |
| 24 abr 2024 | 35.11 | 35.11 | 34.78 | 35.06 | 35.04 | 12,000 |
| 23 abr 2024 | 34.57 | 35.10 | 34.53 | 35.06 | 35.04 | 17,700 |
| 22 abr 2024 | 34.36 | 34.73 | 34.11 | 34.51 | 34.49 | 54,400 |
| 19 abr 2024 | 33.83 | 34.28 | 33.83 | 34.28 | 34.26 | 12,600 |
| 18 abr 2024 | 34.10 | 34.27 | 33.83 | 33.90 | 33.88 | 36,300 |
| 17 abr 2024 | 34.46 | 34.46 | 33.88 | 33.89 | 33.87 | 11,300 |
| 16 abr 2024 | 34.29 | 34.33 | 33.98 | 34.23 | 34.22 | 23,700 |
| 15 abr 2024 | 34.93 | 34.93 | 34.28 | 34.42 | 34.40 | 18,500 |
| 12 abr 2024 | 35.05 | 35.09 | 34.58 | 34.74 | 34.72 | 24,700 |
| 11 abr 2024 | 35.21 | 35.31 | 34.96 | 35.22 | 35.20 | 16,600 |
| 11 abr 2024 | 0.026 Dividendo | |||||
| 10 abr 2024 | 35.30 | 35.34 | 34.92 | 35.12 | 35.08 | 6,400 |
| 09 abr 2024 | 36.16 | 36.17 | 35.88 | 36.05 | 36.00 | 10,300 |
| 08 abr 2024 | 35.80 | 36.09 | 35.80 | 35.96 | 35.91 | 6,900 |
| 05 abr 2024 | 35.59 | 35.89 | 35.59 | 35.81 | 35.77 | 17,000 |
| 04 abr 2024 | 36.36 | 36.36 | 35.50 | 35.64 | 35.59 | 33,700 |
| 03 abr 2024 | 35.60 | 35.99 | 35.60 | 35.93 | 35.89 | 5,800 |
| 02 abr 2024 | 36.03 | 36.03 | 35.57 | 35.76 | 35.71 | 14,000 |
| 01 abr 2024 | 36.72 | 36.82 | 36.28 | 36.35 | 36.30 | 23,200 |
| 28 mar 2024 | 36.53 | 36.90 | 36.53 | 36.69 | 36.64 | 35,800 |
| 27 mar 2024 | 36.05 | 36.55 | 36.05 | 36.48 | 36.43 | 20,300 |
| 26 mar 2024 | 36.13 | 36.13 | 35.73 | 35.78 | 35.73 | 103,300 |
| 25 mar 2024 | 35.94 | 35.97 | 35.78 | 35.78 | 35.74 | 12,700 |
| 22 mar 2024 | 36.32 | 36.32 | 35.81 | 35.85 | 35.80 | 13,200 |
| 21 mar 2024 | 36.14 | 36.35 | 36.14 | 36.25 | 36.20 | 7,000 |
| 20 mar 2024 | 35.15 | 35.87 | 35.10 | 35.82 | 35.77 | 34,900 |
| 19 mar 2024 | 34.99 | 35.28 | 34.94 | 35.20 | 35.16 | 11,600 |
| 18 mar 2024 | 35.24 | 35.24 | 34.92 | 34.92 | 34.88 | 34,100 |
| 15 mar 2024 | 34.98 | 35.21 | 34.98 | 35.12 | 35.07 | 23,000 |
| 14 mar 2024 | 35.58 | 35.58 | 34.74 | 34.92 | 34.87 | 8,100 |
| 13 mar 2024 | 35.53 | 35.67 | 35.43 | 35.50 | 35.46 | 13,300 |
| 12 mar 2024 | 35.57 | 35.57 | 35.30 | 35.46 | 35.41 | 10,100 |
| 11 mar 2024 | 35.54 | 35.63 | 35.33 | 35.48 | 35.43 | 31,300 |
| 11 mar 2024 | 0.053 Dividendo | |||||
| 08 mar 2024 | 36.00 | 36.23 | 35.62 | 35.70 | 35.60 | 15,000 |
| 07 mar 2024 | 35.72 | 35.93 | 35.71 | 35.78 | 35.68 | 10,700 |
| 06 mar 2024 | 35.64 | 35.64 | 35.39 | 35.46 | 35.36 | 13,300 |
| 05 mar 2024 | 35.36 | 35.61 | 35.28 | 35.34 | 35.24 | 15,200 |
| 04 mar 2024 | 35.62 | 35.86 | 35.48 | 35.52 | 35.42 | 14,800 |
| 01 mar 2024 | 35.49 | 35.56 | 35.28 | 35.48 | 35.38 | 10,000 |
| 29 feb 2024 | 35.49 | 35.55 | 35.28 | 35.46 | 35.36 | 13,900 |
| 28 feb 2024 | 35.13 | 35.24 | 34.97 | 35.08 | 34.98 | 15,300 |
| 27 feb 2024 | 35.26 | 35.34 | 35.21 | 35.33 | 35.23 | 23,800 |
| 26 feb 2024 | 35.02 | 35.14 | 34.97 | 35.05 | 34.96 | 14,300 |
| 23 feb 2024 | 34.88 | 35.19 | 34.81 | 35.03 | 34.94 | 18,100 |
| 22 feb 2024 | 34.90 | 34.92 | 34.58 | 34.81 | 34.72 | 11,900 |
| 21 feb 2024 | 34.75 | 34.80 | 34.50 | 34.72 | 34.63 | 10,400 |
| 20 feb 2024 | 34.90 | 34.98 | 34.55 | 34.74 | 34.64 | 7,600 |
| 16 feb 2024 | 35.16 | 35.43 | 35.13 | 35.16 | 35.06 | 7,000 |
| 15 feb 2024 | 34.95 | 35.51 | 34.95 | 35.46 | 35.36 | 4,900 |
| 14 feb 2024 | 34.41 | 34.76 | 34.24 | 34.73 | 34.63 | 8,300 |
| 13 feb 2024 | 34.45 | 34.52 | 33.99 | 33.99 | 33.89 | 4,800 |
| 12 feb 2024 | 34.73 | 35.46 | 34.73 | 35.34 | 35.25 | 11,600 |
| 09 feb 2024 | 34.38 | 34.77 | 34.34 | 34.69 | 34.59 | 19,500 |
| 09 feb 2024 | 0.012 Dividendo | |||||
| 08 feb 2024 | 33.95 | 34.36 | 33.90 | 34.33 | 34.22 | 28,600 |
| 07 feb 2024 | 34.05 | 34.08 | 33.70 | 33.96 | 33.85 | 11,900 |
| 06 feb 2024 | 33.74 | 34.00 | 33.74 | 33.91 | 33.80 | 15,100 |
| 05 feb 2024 | 34.20 | 34.20 | 33.42 | 33.77 | 33.66 | 56,400 |
| 02 feb 2024 | 34.03 | 34.38 | 33.96 | 34.29 | 34.18 | 8,700 |
| 01 feb 2024 | 34.06 | 34.42 | 33.74 | 34.35 | 34.25 | 11,100 |
| 31 ene 2024 | 34.77 | 34.77 | 33.97 | 33.97 | 33.86 | 24,100 |
| 30 ene 2024 | 34.93 | 34.93 | 34.66 | 34.84 | 34.74 | 16,300 |
| 29 ene 2024 | 34.50 | 34.88 | 34.42 | 34.87 | 34.76 | 22,900 |
| 26 ene 2024 | 34.61 | 34.65 | 34.40 | 34.56 | 34.45 | 35,200 |
| 25 ene 2024 | 34.65 | 34.65 | 34.19 | 34.51 | 34.40 | 33,500 |
| 24 ene 2024 | 34.81 | 34.81 | 34.22 | 34.26 | 34.15 | 37,900 |
| 23 ene 2024 | 35.00 | 35.00 | 34.44 | 34.47 | 34.36 | 16,000 |
| 22 ene 2024 | 34.35 | 34.76 | 34.35 | 34.76 | 34.65 | 19,200 |
| 19 ene 2024 | 33.88 | 34.07 | 33.54 | 34.07 | 33.96 | 17,500 |
| 18 ene 2024 | 33.47 | 33.80 | 33.41 | 33.80 | 33.69 | 40,600 |
| 17 ene 2024 | 33.25 | 33.55 | 33.25 | 33.46 | 33.36 | 37,500 |
| 16 ene 2024 | 33.72 | 33.81 | 33.58 | 33.62 | 33.51 | 27,000 |
| 12 ene 2024 | 34.26 | 34.37 | 33.88 | 33.99 | 33.88 | 29,600 |
| 11 ene 2024 | 34.07 | 34.07 | 33.66 | 34.00 | 33.89 | 11,500 |
| 10 ene 2024 | 33.99 | 34.21 | 33.88 | 34.21 | 34.10 | 14,500 |
| *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.