Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4848 | 1.96474164134 | 24.675 | 25.15 | 24.675 | 3122 | 24.82231958 | SP |
| 4 | 0.5898 | 2.40048840049 | 24.57 | 25.15 | 23.71 | 4571 | 24.36202076 | SP |
| 12 | 1.1898 | 4.96370463079 | 23.97 | 25.15 | 23.59 | 3810 | 24.1865251 | SP |
| 26 | 2.1698 | 9.43801652893 | 22.99 | 25.15 | 22.94 | 9589 | 23.79752651 | SP |
| 52 | 2.4798 | 10.9338624339 | 22.68 | 25.15 | 21.1801 | 8158 | 23.13390052 | SP |
| 156 | -0.5702 | -2.21609016712 | 25.73 | 28.43 | 21.1801 | 11476 | 24.36827766 | SP |
| 260 | -0.0302 | -0.11988884478 | 25.19 | 28.43 | 21.1801 | 11891 | 24.42819319 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 25.1598 | 0.3 | 1.23 | 25 | 25.1598 | 25 | 1930 |
| 1724365800 | 24.855 | -0.07 | -0.30 | 24.95 | 24.95 | 24.83 | 1390 |
| 1724279400 | 24.9297 | 0.18 | 0.71 | 24.84 | 24.96 | 24.81 | 3733 |
| 1724193000 | 24.7545 | -0.13 | -0.54 | 24.91 | 24.91 | 24.7545 | 801 |
| 1724106600 | 24.8892 | 0.14 | 0.56 | 24.8 | 24.9 | 24.8 | 2217 |
| 1723847400 | 24.75 | 0.06 | 0.24 | 24.675 | 24.79 | 24.675 | 7470 |
| 1723761000 | 24.6911 | 0.22 | 0.89 | 24.62 | 24.7499 | 24.62 | 3762 |
| 1723674600 | 24.473 | 0.15 | 0.60 | 24.36 | 24.4999 | 24.36 | 3068 |
| 1723588200 | 24.3278 | 0.14 | 0.59 | 24.18 | 24.3278 | 24.18 | 2773 |
| 1723501800 | 24.1859 | -0.05 | -0.21 | 24.2 | 24.23 | 24.17 | 922 |
| 1723242600 | 24.2367 | 0 | 0.01 | 24.24 | 24.24 | 24.06 | 2838 |
| 1723156200 | 24.2351 | 0.3 | 1.26 | 24.05 | 24.2751 | 24.0311 | 4121 |
| 1723069800 | 23.934 | -0.1 | -0.40 | 24.26 | 24.3505 | 23.934 | 14910 |
| 1722983400 | 24.03 | 0.28 | 1.18 | 23.86 | 24.31 | 23.86 | 3554 |
| 1722897000 | 23.75 | -0.63 | -2.57 | 23.798 | 23.84 | 23.71 | 16876 |
| 1722637800 | 24.3753 | -0.39 | -1.59 | 24.63 | 24.63 | 24.3753 | 804 |
| 1722551400 | 24.7695 | -0.27 | -1.06 | 25.15 | 25.15 | 24.66 | 814 |
| 1722465000 | 25.0347 | 0.06 | 0.24 | 25.01 | 25.12 | 25.01 | 4630 |
| 1722378600 | 24.9755 | 0.22 | 0.87 | 24.73 | 24.9755 | 24.73 | 2622 |
| 1722292200 | 24.76 | 0.04 | 0.16 | 24.73 | 24.8 | 24.73 | 3231 |
| 1722033000 | 24.7212 | 0.28 | 1.14 | 24.57 | 24.775 | 24.57 | 10888 |
| 1721946600 | 24.4436 | 0.11 | 0.45 | 24.33 | 24.67 | 24.33 | 3906 |
| 1721860200 | 24.3339 | -0.14 | -0.56 | 24.43 | 24.48 | 24.3339 | 1901 |
| 1721773800 | 24.47 | -0.2 | -0.81 | 24.6 | 24.61 | 24.46 | 3327 |
| 1721687400 | 24.67 | 0.16 | 0.64 | 24.59 | 24.6871 | 24.53 | 744 |
| 1721428200 | 24.5121 | -0.27 | -1.08 | 24.68 | 24.68 | 24.5121 | 3723 |
| 1721341800 | 24.7793 | -0.12 | -0.48 | 24.88 | 25 | 24.76 | 3270 |
| 1721255400 | 24.8977 | 0.05 | 0.19 | 24.79 | 25.01 | 24.79 | 5696 |
| 1721169000 | 24.8511 | 0.41 | 1.69 | 24.47 | 24.8511 | 24.47 | 4659 |
| 1721082600 | 24.439 | 0.06 | 0.24 | 24.41 | 24.53 | 24.41 | 3669 |
| 1720823400 | 24.38 | 0.2 | 0.83 | 24.32 | 24.48 | 24.32 | 271 |
| 1720737000 | 24.1789 | 0.38 | 1.60 | 23.85 | 24.1789 | 23.85 | 1886 |
| 1720650600 | 23.7973 | 0.21 | 0.88 | 23.62 | 23.7973 | 23.62 | 1550 |
| 1720564200 | 23.59 | -0.08 | -0.34 | 23.66 | 23.66 | 23.59 | 1229 |
| 1720477800 | 23.6698 | 0 | 0.01 | 23.61 | 23.73 | 23.61 | 2591 |
| 1720218600 | 23.6676 | -0.11 | -0.46 | 23.77 | 23.77 | 23.6194 | 813 |
| 1720040640 | 23.7768 | 0.03 | 0.11 | 23.77 | 23.7768 | 23.77 | 75 |
| 1719959400 | 23.7501 | 0.08 | 0.33 | 23.66 | 23.7501 | 23.65 | 2986 |
| 1719873000 | 23.6728 | -0.19 | -0.78 | 23.8 | 23.9201 | 23.65 | 10218 |
| 1719613800 | 23.86 | 0.04 | 0.19 | 23.88 | 23.88 | 23.82 | 3853 |
| 1719527400 | 23.8151 | -0.02 | -0.08 | 23.88 | 23.88 | 23.75 | 1601 |
| 1719441000 | 23.835 | -0.1 | -0.43 | 23.76 | 23.835 | 23.72 | 4666 |
| 1719354600 | 23.9384 | -0.25 | -1.05 | 24.16 | 24.16 | 23.936 | 1340 |
| 1719268200 | 24.1929 | 0.27 | 1.11 | 23.96 | 24.23 | 23.96 | 1296 |
| 1719009000 | 23.9272 | -0.05 | -0.21 | 23.99 | 23.99 | 23.88 | 33295 |
| 1718922600 | 23.9787 | 0.1 | 0.43 | 23.9 | 24 | 23.9 | 1214 |
| 1718749800 | 23.8751 | 0.07 | 0.30 | 23.81 | 23.8751 | 23.81 | 2414 |
| 1718663400 | 23.8026 | 0.2 | 0.83 | 23.62 | 23.85 | 23.6125 | 2028 |
| 1718404200 | 23.6069 | -0.23 | -0.98 | 23.73 | 23.73 | 23.6 | 1284 |
| 1718317800 | 23.84 | -0.05 | -0.20 | 23.86 | 23.86 | 23.68 | 2678 |
| 1718231400 | 23.887 | -0.01 | -0.05 | 24.06 | 24.06 | 23.887 | 589 |
| 1718145000 | 23.8987 | -0.03 | -0.13 | 23.87 | 23.9 | 23.74 | 5168 |
| 1718058600 | 23.929 | 0.07 | 0.29 | 23.84 | 23.97 | 23.84 | 3159 |
| 1717799400 | 23.8607 | -0.08 | -0.34 | 23.88 | 23.9101 | 23.8607 | 1118 |
| 1717713000 | 23.9411 | -0.07 | -0.31 | 24.02 | 24.02 | 23.94 | 1682 |
| 1717626600 | 24.0151 | 0.03 | 0.12 | 24.02 | 24.02 | 23.9501 | 2820 |
| 1717540200 | 23.9852 | -0.08 | -0.32 | 24 | 24.02 | 23.92 | 2162 |
| 1717453800 | 24.0631 | -0.27 | -1.10 | 24.4 | 24.4 | 24.02 | 3012 |
| 1717194600 | 24.331 | 0.43 | 1.78 | 23.97 | 24.331 | 23.97 | 1647 |
| 1717108200 | 23.9045 | 0.14 | 0.60 | 23.8 | 23.9045 | 23.8 | 834 |
| 1717021800 | 23.7629 | -0.29 | -1.19 | 23.93 | 23.93 | 23.76 | 2094 |
| 1716935400 | 24.0495 | -0.16 | -0.65 | 24.2 | 24.2037 | 24.04 | 8930 |
| 1716589800 | 24.2057 | 0.09 | 0.38 | 24.18 | 24.24 | 24.15 | 56989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
