Canada markets open in 7 hours 24 minutes

Timothy Plan US Small Cap Core ETF (TPSC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
35.30+0.27 (+0.77%)
At close: 04:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202435.1435.3035.0535.3035.306,700
Jun 26, 202434.8735.0734.8735.0335.036,000
Jun 25, 202435.3535.3535.0035.1535.158,800
Jun 24, 202435.1435.5835.1435.4035.409,000
Jun 21, 202435.0235.1034.8635.1035.1077,300
Jun 20, 202435.0435.2534.9234.9634.9626,700
Jun 18, 202434.9435.2434.9435.1035.1011,200
Jun 17, 202434.7035.0934.5135.0935.0925,400
Jun 14, 202434.9134.9134.5434.6834.6845,600
Jun 13, 202435.4635.4634.9435.1835.187,600
Jun 12, 202435.8036.0035.4735.5535.5512,700
Jun 12, 20240.057 Dividend
Jun 11, 202434.8835.1034.8535.0735.015,000
Jun 10, 202435.2135.2434.9635.2435.189,800
Jun 07, 202435.6235.6235.3035.3335.2710,800
Jun 06, 202435.9235.9235.5635.6735.619,100
Jun 05, 202435.7735.8935.6735.8535.7925,200
Jun 04, 202435.8435.8435.5035.5035.4415,900
Jun 03, 202436.6036.6035.9036.0435.9817,900
May 31, 202436.0436.2735.8336.2736.2120,200
May 30, 202435.6835.8535.6835.7835.7218,800
May 29, 202435.4835.4935.3535.4235.3616,200
May 28, 202436.1236.1735.7835.9235.8611,900
May 24, 202435.9136.0135.8436.0035.9414,300
May 23, 202436.3936.3935.6935.7135.657,000
May 22, 202436.5236.5236.1136.2136.156,900
May 21, 202436.5636.5636.3936.4636.408,700
May 20, 202436.4236.6236.4236.4736.4111,700
May 17, 202436.3736.4636.3736.4436.382,900
May 16, 202436.5336.5336.3936.4436.387,200
May 15, 202436.7036.7036.4436.6036.5413,700
May 14, 202436.4936.4936.2036.3736.318,500
May 13, 202436.4236.4236.1136.1136.0511,600
May 10, 202436.3236.3236.0336.1236.0613,400
May 09, 202435.9436.2535.9436.2536.1910,700
May 09, 20240.019 Dividend
May 08, 202435.5935.9035.5935.9035.827,600
May 07, 202435.7736.0535.7735.8535.777,200
May 06, 202435.6435.8535.6435.7935.717,100
May 03, 202435.5835.5835.2735.4135.338,800
May 02, 202434.6835.0734.6635.0434.9620,700
May 01, 202434.4635.0634.4634.5134.4413,800
Apr 30, 202434.7534.8634.4434.4434.3635,800
Apr 29, 202434.9335.1534.9335.0134.939,300
Apr 26, 202434.8535.0034.8334.9034.8247,700
Apr 25, 202434.4434.8434.4434.7734.697,400
Apr 24, 202435.1135.1134.7835.0634.9912,000
Apr 23, 202434.5735.1034.5335.0634.9817,700
Apr 22, 202434.3634.7334.1134.5134.4454,400
Apr 19, 202433.8334.2833.8334.2834.2112,600
Apr 18, 202434.1034.2733.8333.9033.8336,300
Apr 17, 202434.4634.4633.8833.8933.8211,300
Apr 16, 202434.2934.3333.9834.2334.1623,700
Apr 15, 202434.9334.9334.2834.4234.3518,500
Apr 12, 202435.0535.0934.5834.7434.6724,700
Apr 11, 202435.2135.3134.9635.2235.1516,600
Apr 11, 20240.026 Dividend
Apr 10, 202435.3035.3434.9235.1235.026,400
Apr 09, 202436.1636.1735.8836.0535.9410,300
Apr 08, 202435.8036.0935.8035.9635.856,900
Apr 05, 202435.5935.8935.5935.8135.7117,000
Apr 04, 202436.3636.3635.5035.6435.5433,700
Apr 03, 202435.6035.9935.6035.9335.835,800
Apr 02, 202436.0336.0335.5735.7635.6614,000
Apr 01, 202436.7236.8236.2836.3536.2423,200
Mar 28, 202436.5336.9036.5336.6936.5835,800
Mar 27, 202436.0536.5536.0536.4836.3720,300
Mar 26, 202436.1336.1335.7335.7835.68103,300
Mar 25, 202435.9435.9735.7835.7835.6812,700
Mar 22, 202436.3236.3235.8135.8535.7513,200
Mar 21, 202436.1436.3536.1436.2536.147,000
Mar 20, 202435.1535.8735.1035.8235.7234,900
Mar 19, 202434.9935.2834.9435.2035.1011,600
Mar 18, 202435.2435.2434.9234.9234.8234,100
Mar 15, 202434.9835.2134.9835.1235.0123,000
Mar 14, 202435.5835.5834.7434.9234.828,100
Mar 13, 202435.5335.6735.4335.5035.4013,300
Mar 12, 202435.5735.5735.3035.4635.3610,100
Mar 11, 202435.5435.6335.3335.4835.3831,300
Mar 11, 20240.053 Dividend
Mar 08, 202436.0036.2335.6235.7035.5415,000
Mar 07, 202435.7235.9335.7135.7835.6210,700
Mar 06, 202435.6435.6435.3935.4635.3013,300
Mar 05, 202435.3635.6135.2835.3435.1915,200
Mar 04, 202435.6235.8635.4835.5235.3614,800
Mar 01, 202435.4935.5635.2835.4835.3210,000
Feb 29, 202435.4935.5535.2835.4635.3013,900
Feb 28, 202435.1335.2434.9735.0834.9215,300
Feb 27, 202435.2635.3435.2135.3335.1723,800
Feb 26, 202435.0235.1434.9735.0534.9014,300
Feb 23, 202434.8835.1934.8135.0334.8818,100
Feb 22, 202434.9034.9234.5834.8134.6611,900
Feb 21, 202434.7534.8034.5034.7234.5710,400
Feb 20, 202434.9034.9834.5534.7434.597,600
Feb 16, 202435.1635.4335.1335.1635.007,000
Feb 15, 202434.9535.5134.9535.4635.304,900
Feb 14, 202434.4134.7634.2434.7334.588,300
Feb 13, 202434.4534.5233.9933.9933.844,800
Feb 12, 202434.7335.4634.7335.3435.1911,600
Feb 09, 202434.3834.7734.3434.6934.5419,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...