Timothy Plan Us Small Cap Core ETF (TPSC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -1.44963144963 | 40.7 | 40.7 | 39.5999 | 19089 | 40.06495275 | SP |
| 4 | -0.28 | -0.693240901213 | 40.39 | 40.9099 | 39.33 | 17256 | 40.31721117 | SP |
| 12 | -1.58 | -3.78987766851 | 41.69 | 45.69 | 37.85 | 18330 | 40.19888498 | SP |
| 26 | 3.3 | 8.96495517522 | 36.81 | 45.69 | 35.74 | 14751 | 39.510448 | SP |
| 52 | 5.7 | 16.5649520488 | 34.41 | 45.69 | 33.83 | 17245 | 37.42033032 | SP |
| 156 | 7.3 | 22.2493142335 | 32.81 | 45.69 | 27.67 | 15942 | 33.79845201 | SP |
| 260 | 14.7 | 57.8512396694 | 25.41 | 45.69 | 14.8795 | 11392 | 32.80643478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 40.11 | -0.07 | -0.17 | 40.44 | 40.44 | 40.03 | 19550 |
| 1739489400 | 40.18 | 0.42 | 1.06 | 40.14 | 40.18 | 39.8056 | 21548 |
| 1739403000 | 39.76 | -0.52 | -1.29 | 39.72 | 39.8883 | 39.5999 | 30105 |
| 1739316600 | 40.28 | 0.07 | 0.17 | 40.09 | 40.28 | 40 | 13483 |
| 1739230200 | 40.21 | 0.05 | 0.12 | 40.41 | 40.41 | 40.035 | 18424 |
| 1738971000 | 40.16 | -0.46 | -1.12 | 40.7 | 40.7 | 40.09 | 11886 |
| 1738884600 | 40.615 | -0.01 | -0.01 | 40.86 | 40.86 | 40.34 | 21988 |
| 1738798200 | 40.62 | 0.37 | 0.92 | 40.5 | 40.62 | 40.35 | 10714 |
| 1738711800 | 40.25 | 0.45 | 1.14 | 39.9 | 40.25 | 39.7207 | 12353 |
| 1738625400 | 39.7962 | -0.47 | -1.17 | 39.44 | 40.02 | 39.33 | 12399 |
| 1738366200 | 40.268 | -0.43 | -1.06 | 40.72 | 40.72 | 40.1394 | 5679 |
| 1738279800 | 40.7 | 0.43 | 1.07 | 40.65 | 40.9099 | 40.4999 | 11421 |
| 1738193400 | 40.27 | -0.07 | -0.17 | 40.23 | 40.5099 | 40.04 | 8675 |
| 1738107000 | 40.34 | 0.06 | 0.15 | 40.39 | 40.4168 | 40.14 | 20569 |
| 1738020600 | 40.281 | -0.05 | -0.14 | 40.32 | 40.63 | 40.1891 | 13861 |
| 1737761400 | 40.3357 | -0.1 | -0.26 | 40.34 | 40.44 | 40.23 | 26961 |
| 1737675000 | 40.44 | 0 | 0.00 | 40.44 | 40.44 | 40.44 | 0 |
| 1737588600 | 40.44 | -0.37 | -0.90 | 40.79 | 40.79 | 40.3908 | 9176 |
| 1737502200 | 40.8079 | 0.59 | 1.47 | 40.45 | 40.85 | 40.45 | 37969 |
| 1737156600 | 40.2176 | 0.16 | 0.39 | 40.39 | 40.402 | 40.0556 | 23394 |
| 1737070200 | 40.06 | 0.18 | 0.45 | 39.85 | 40.13 | 39.7235 | 21740 |
| 1736983800 | 39.88 | 0.65 | 1.67 | 40.14 | 40.14 | 39.6977 | 38437 |
| 1736897400 | 39.2251 | 0.69 | 1.78 | 38.82 | 39.2251 | 38.75 | 95838 |
| 1736811000 | 38.54 | 0.39 | 1.02 | 37.85 | 38.54 | 37.85 | 36624 |
| 1736551800 | 38.15 | -0.82 | -2.10 | 38.43 | 38.43 | 37.8981 | 20523 |
| 1736379000 | 38.97 | 0.11 | 0.28 | 38.82 | 38.97 | 38.4116 | 11536 |
| 1736292600 | 38.86 | -0.24 | -0.61 | 39.33 | 39.33 | 38.6101 | 7451 |
| 1736206200 | 39.0999 | -0.19 | -0.47 | 39.46 | 39.63 | 39.0999 | 12922 |
| 1735947000 | 39.2859 | 0.39 | 0.99 | 39.08 | 39.2859 | 38.95 | 5957 |
| 1735860600 | 38.9 | -0.15 | -0.38 | 39.41 | 39.4101 | 38.775 | 24760 |
| 1735687800 | 39.0481 | 0.03 | 0.07 | 39.32 | 39.36 | 38.98 | 18964 |
| 1735601400 | 39.02 | -0.13 | -0.33 | 39.11 | 39.175 | 38.6466 | 43722 |
| 1735342200 | 39.1501 | -0.54 | -1.36 | 39.63 | 39.63 | 38.9278 | 11569 |
| 1735255800 | 39.69 | 0.22 | 0.57 | 39.49 | 39.69 | 39.4709 | 4212 |
| 1735077840 | 39.465 | 0.32 | 0.81 | 39.32 | 39.465 | 39.14 | 32972 |
| 1734996600 | 39.1463 | -0.13 | -0.34 | 39.05 | 39.16 | 38.865 | 15370 |
| 1734737400 | 39.28 | 0.27 | 0.69 | 38.81 | 39.465 | 38.81 | 9014 |
| 1734651000 | 39.0089 | -0.09 | -0.23 | 39.43 | 39.62 | 38.97 | 12447 |
| 1734564600 | 39.1 | -1.56 | -3.83 | 40.93 | 40.93 | 38.94 | 13610 |
| 1734478200 | 40.6559 | -0.57 | -1.39 | 41.03 | 41.05 | 40.605 | 11895 |
| 1734391800 | 41.23 | 0.13 | 0.31 | 41.17 | 41.37 | 41.015 | 9764 |
| 1734132600 | 41.1017 | -0.29 | -0.69 | 41.41 | 41.41 | 40.9799 | 17386 |
| 1734046200 | 41.3875 | -0.4 | -0.95 | 41.79 | 41.79 | 41.3875 | 9168 |
| 1733959800 | 41.785 | 0.29 | 0.71 | 42.02 | 42.02 | 41.7036 | 10000 |
| 1733873400 | 41.491 | -0.17 | -0.41 | 41.75 | 45.69 | 41.3 | 18947 |
| 1733787000 | 41.6626 | -0.17 | -0.41 | 42.11 | 42.11 | 41.6626 | 26836 |
| 1733527800 | 41.835 | -0.08 | -0.20 | 42.24 | 42.24 | 41.7101 | 18778 |
| 1733441400 | 41.9183 | -0.41 | -0.97 | 42.34 | 42.34 | 41.9183 | 13466 |
| 1733355000 | 42.3278 | 0.07 | 0.16 | 42.29 | 42.3524 | 42.07 | 8559 |
| 1733268600 | 42.26 | -0.25 | -0.59 | 42.55 | 42.55 | 42.135 | 9170 |
| 1733182200 | 42.5119 | 0.03 | 0.07 | 42.6 | 42.64 | 42.22 | 15498 |
| 1732917840 | 42.4802 | 0.1 | 0.24 | 42.76 | 42.76 | 42.45 | 7343 |
| 1732750200 | 42.3799 | -0.14 | -0.32 | 42.64 | 42.91 | 42.3493 | 27663 |
| 1732663800 | 42.5175 | -0.43 | -1.01 | 42.69 | 42.69 | 42.3294 | 8716 |
| 1732577400 | 42.95 | 0.68 | 1.62 | 42.66 | 43.28 | 42.66 | 17793 |
| 1732318200 | 42.2661 | 0.69 | 1.66 | 41.69 | 42.28 | 41.69 | 10577 |
| 1732231800 | 41.577 | 0.67 | 1.63 | 41.1 | 41.67 | 41.0801 | 5945 |
| 1732145400 | 40.91 | 0.13 | 0.31 | 40.72 | 40.91 | 40.52 | 18407 |
| 1732059000 | 40.785 | 0.02 | 0.04 | 40.33 | 40.79 | 40.33 | 12003 |
| 1731972600 | 40.7699 | 0.04 | 0.10 | 40.9 | 41.01 | 40.7223 | 9207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
