Skip to main content

Timothy Plan US Small Cap Core ETF (NY: TPSC )

35.09 +0.41 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.43 18.46 18.42 18.42 2,056 -0.69(-3.59%)
Apr 29, 2020 18.75 19.26 18.75 19.11 1,761 +1.00(+5.52%)
Apr 28, 2020 17.97 18.25 17.84 18.11 2,261 +0.39(+2.22%)
Apr 27, 2020 17.41 17.79 17.41 17.72 3,138 +0.78(+4.61%)
Apr 24, 2020 16.73 17.03 16.69 16.94 3,995 +0.21(+1.27%)
Apr 23, 2020 16.72 16.88 16.63 16.73 8,666 +0.19(+1.16%)
Apr 22, 2020 16.52 16.60 16.47 16.53 3,385 +0.17(+1.05%)
Apr 21, 2020 16.26 16.46 16.26 16.36 1,280 -0.33(-1.99%)
Apr 20, 2020 16.80 16.80 16.55 16.70 1,117 -0.36(-2.10%)
Apr 17, 2020 16.64 17.10 16.64 17.05 4,100 +0.76(+4.68%)
Apr 16, 2020 16.35 16.35 16.04 16.29 5,753 -0.13(-0.81%)
Apr 15, 2020 16.73 16.73 16.43 16.43 8,325 -0.86(-4.96%)
Apr 14, 2020 17.57 17.57 17.12 17.28 11,138 +0.09(+0.51%)
Apr 13, 2020 17.85 17.85 16.96 17.20 15,099 -0.49(-2.78%)
Apr 09, 2020 17.30 17.78 17.30 17.69 4,626 +0.83(+4.90%)
Apr 08, 2020 16.36 16.97 16.31 16.86 4,152 +0.62(+3.82%)
Apr 07, 2020 16.54 16.92 16.21 16.24 5,136 +0.09(+0.53%)
Apr 06, 2020 15.91 16.16 15.82 16.16 11,240 +1.22(+8.14%)
Apr 03, 2020 15.18 15.18 14.71 14.94 2,105 -0.60(-3.87%)
Apr 02, 2020 15.40 15.62 15.29 15.54 1,589 +0.24(+1.54%)
Apr 01, 2020 15.81 15.81 15.25 15.31 19,263 -0.99(-6.09%)
Mar 31, 2020 16.26 16.48 16.23 16.30 4,245 +0.00(+0.01%)
Mar 30, 2020 16.19 16.30 16.14 16.30 1,390 +0.45(+2.82%)
Mar 27, 2020 17.51 19.25 15.79 15.85 4,631 -0.71(-4.29%)
Mar 26, 2020 15.79 16.56 15.79 16.56 116,088 +0.95(+6.11%)
Mar 25, 2020 15.83 16.04 15.61 15.61 1,719 +0.17(+1.13%)
Mar 24, 2020 15.18 15.43 15.03 15.43 5,996 +1.16(+8.14%)
Mar 23, 2020 14.48 14.48 14.13 14.27 936 -0.22(-1.53%)
Mar 20, 2020 15.45 15.46 14.49 14.49 2,315 -0.81(-5.28%)
Mar 19, 2020 15.11 15.30 14.90 15.30 1,774 +0.79(+5.47%)
Mar 18, 2020 15.44 15.44 14.38 14.51 1,995 -1.56(-9.73%)
Mar 17, 2020 15.03 16.07 14.85 16.07 30,444 +0.84(+5.55%)
Mar 16, 2020 15.74 15.74 15.20 15.22 836 -1.62(-9.59%)
Mar 13, 2020 16.42 16.84 16.42 16.84 526 +0.94(+5.89%)
Mar 12, 2020 17.05 17.05 15.90 15.90 4,220 -1.82(-10.25%)
Mar 11, 2020 18.52 18.52 17.69 17.72 845 -1.01(-5.37%)
Mar 10, 2020 18.51 18.74 18.06 18.73 45,906 +0.36(+1.99%)
Mar 09, 2020 18.96 18.98 18.36 18.36 3,566 -1.90(-9.36%)
Mar 06, 2020 20.20 20.26 20.20 20.26 421 -0.24(-1.19%)
Mar 05, 2020 20.50 20.50 20.50 20.50 472 -0.85(-3.97%)
Mar 04, 2020 20.88 21.35 20.88 21.35 603 +0.57(+2.74%)
Mar 03, 2020 21.17 21.17 20.78 20.78 1,430 -0.44(-2.07%)
Mar 02, 2020 20.74 21.22 20.74 21.22 1,946 +0.64(+3.11%)
Feb 28, 2020 19.04 20.58 19.04 20.58 527 -0.57(-2.67%)
Feb 27, 2020 21.07 21.84 21.07 21.15 1,499 -0.70(-3.22%)
Feb 26, 2020 22.31 22.31 21.85 21.85 161 -0.25(-1.14%)
Feb 25, 2020 22.75 22.75 22.10 22.10 4,287 -0.81(-3.52%)
Feb 24, 2020 22.86 22.92 22.86 22.91 699 -0.68(-2.88%)
Feb 21, 2020 23.70 23.70 23.50 23.59 1,054 -0.21(-0.88%)
Feb 20, 2020 23.88 23.88 23.77 23.80 3,154 +0.04(+0.17%)
Feb 19, 2020 23.78 23.80 23.76 23.76 1,401 +0.07(+0.30%)
Feb 18, 2020 23.89 23.89 23.68 23.68 1,070 -0.12(-0.50%)
Feb 14, 2020 23.84 23.86 23.76 23.80 421 -0.12(-0.48%)
Feb 13, 2020 23.87 23.93 23.87 23.92 381 +0.04(+0.17%)
Feb 12, 2020 23.83 23.88 23.79 23.88 1,004 +0.12(+0.51%)
Feb 11, 2020 23.63 23.77 23.63 23.76 3,550 +0.25(+1.06%)
Feb 10, 2020 23.41 23.51 23.41 23.51 2,143 +0.05(+0.22%)
Feb 07, 2020 23.79 23.79 23.45 23.46 1,794 -0.34(-1.42%)
Feb 06, 2020 24.01 24.01 23.80 23.80 3,119 -0.13(-0.56%)
Feb 05, 2020 23.95 23.95 23.93 23.93 235 +0.46(+1.95%)
Feb 04, 2020 23.58 23.58 23.47 23.47 730 +0.25(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.