Skip to main content
Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
NYSEARCA: TPHE · Real-Time Price · USD
26.54
+0.30 (1.15%)
Nov 21, 2024, 11:00 AM EST - Market open

TPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.1126.2426.1026.2426.240.47%2,430
Nov 19, 202425.9726.1425.9726.1226.12-0.36%2,599
Nov 18, 202426.1326.2426.1326.2126.210.76%2,974
Nov 15, 202425.8926.0225.8926.0226.020.07%6,526
Nov 14, 202426.0926.1026.0026.0026.00-0.62%2,560
Nov 13, 202426.2326.2326.1626.1626.16-0.11%1,481
Nov 12, 202426.3926.3926.1926.1926.19-0.71%1,500
Nov 11, 202426.3526.3726.3526.3726.370.68%580
Nov 8, 202426.0026.2026.0026.2026.200.63%1,127
Nov 7, 202426.2126.2126.0326.0326.03-0.56%1,393
Nov 6, 202425.9626.2225.9626.1826.163.01%3,320
Nov 5, 202425.1725.4125.1725.4125.390.73%1,073
Nov 4, 202425.2325.2325.2325.2325.200.16%866
Nov 1, 202425.4525.4525.1925.1925.16-0.86%1,052
Oct 31, 202425.4925.4925.4125.4125.38-0.22%411
Oct 30, 202425.4025.5125.4025.4625.440.15%1,815
Oct 29, 202425.5125.5125.4125.4325.40-0.86%2,317
Oct 28, 202425.6025.6525.6025.6525.620.60%3,785
Oct 25, 202425.7025.7125.4925.4925.47-0.77%1,833
Oct 24, 202425.7325.7325.6925.6925.67-0.11%496
Oct 23, 202425.7425.7525.6125.7225.70-0.04%1,266
Oct 22, 202425.7525.7525.6925.7325.71-0.60%2,915
Oct 21, 202426.0826.1025.8925.8925.86-0.76%1,081
Oct 18, 202426.0626.0826.0526.0826.060.09%18,549
Oct 17, 202426.0426.0626.0026.0626.040.15%837
Oct 16, 202426.0126.0225.9926.0226.000.65%383
Oct 15, 202426.0526.0525.8525.8525.83-0.59%833
Oct 14, 202425.9526.0125.9526.0125.980.56%997
Oct 11, 202425.8525.8625.8225.8625.840.86%3,703
Oct 10, 202425.7325.7325.6225.6425.62-0.25%2,021
Oct 9, 202425.6425.7225.6425.7125.680.69%4,716
Oct 8, 202425.4825.5525.4825.5325.51-0.39%3,790
Oct 7, 202425.8225.8225.6325.6325.58-0.94%742
Oct 4, 202425.7925.8725.7925.8725.820.44%5,160
Oct 3, 202425.7325.7625.7325.7625.71-0.08%595
Oct 2, 202425.7125.7825.7125.7825.730.17%2,637
Oct 1, 202425.5625.7425.5625.7425.690.24%877
Sep 30, 202425.5825.6825.5825.6825.630.17%712
Sep 27, 202425.6525.6525.6225.6325.580.59%1,719
Sep 26, 202425.4625.4925.4625.4825.430.44%2,260
Sep 25, 202425.5325.5325.3725.3725.32-0.65%2,349
Sep 24, 202425.5525.6525.5125.5425.49-0.21%3,021
Sep 23, 202425.4425.5925.4425.5925.540.91%2,911
Sep 20, 202425.3825.3825.3525.3625.31-0.29%842
Sep 19, 202425.4125.4325.4125.4325.380.85%649
Sep 18, 202425.4125.4125.2225.2225.17-0.43%3,454
Sep 17, 202425.3425.4525.2925.3325.280.14%2,080
Sep 16, 202425.1725.3025.1725.3025.250.84%2,473
Sep 13, 202425.0725.1425.0125.0925.040.99%6,606
Sep 12, 202424.7224.8424.6124.8424.790.54%1,808
Sep 11, 202424.7524.7524.3024.7124.66-0.55%3,164
Sep 10, 202424.8124.8424.8024.8424.72-0.03%372
Sep 9, 202424.7324.9024.7324.8524.730.84%1,101
Sep 6, 202424.8724.8724.6424.6424.53-0.98%1,085
Sep 5, 202425.0225.0224.8924.8924.77-0.69%576
Sep 4, 202425.1025.1725.0325.0624.94-0.05%567
Sep 3, 202425.2725.2725.0725.0724.95-1.21%4,851
Aug 30, 202425.2525.3825.1625.3825.260.93%1,638
Aug 29, 202425.1025.1625.1025.1525.030.12%5,153
Aug 28, 202425.1525.1525.0725.1225.00-0.02%1,364
Aug 27, 202425.1125.1625.1025.1325.00-0.28%3,962
Aug 26, 202425.3025.3525.1925.2025.070.14%2,106
Aug 23, 202425.0925.1625.0925.1625.041.23%1,930
Aug 22, 202424.9124.9124.8624.8624.74-0.30%1,390
Aug 21, 202424.8424.9624.8124.9324.810.71%3,733
Aug 20, 202424.7824.7824.7624.7624.64-0.54%801
Aug 19, 202424.8724.9024.8624.8924.770.56%2,217
Aug 16, 202424.6824.7924.6824.7524.630.24%7,572
Aug 15, 202424.6424.7524.6424.6924.570.89%3,762
Aug 14, 202424.4124.5024.4124.4724.360.60%3,068
Aug 13, 202424.2324.3324.1824.3324.210.59%4,338
Aug 12, 202424.2324.2324.1724.1924.07-0.21%922
Aug 9, 202424.2424.2424.0624.2424.120.01%2,838
Aug 8, 202424.0324.2824.0324.2424.121.26%4,121
Aug 7, 202424.3024.3523.9323.9323.79-0.40%14,910
Aug 6, 202424.1624.3124.0324.0323.891.18%3,554
Aug 5, 202423.9723.9723.7123.7523.61-2.56%17,286
Aug 2, 202424.6324.6324.3824.3824.23-1.59%809
Aug 1, 202425.1525.1524.6624.7724.62-1.06%814
Jul 31, 202425.0125.1225.0125.0424.890.24%4,630
Jul 30, 202424.7324.9824.7324.9824.830.87%2,622
Jul 29, 202424.7324.8024.7324.7624.610.16%3,231
Jul 26, 202424.5724.7824.5724.7224.571.13%11,088
Jul 25, 202424.5524.6724.4324.4424.300.45%3,906
Jul 24, 202424.4324.4824.3324.3324.19-0.56%1,901
Jul 23, 202424.6124.6124.4624.4724.32-0.93%3,327
Jul 22, 202424.6924.7024.6724.7024.550.77%2,050
Jul 19, 202424.7424.7424.5124.5124.37-1.08%4,043
Jul 18, 202425.0025.0024.7624.7824.63-0.48%3,270
Jul 17, 202424.9025.0124.9024.9024.750.19%5,696
Jul 16, 202424.4724.8524.4724.8524.701.69%4,659
Jul 15, 202424.4724.5324.4424.4424.290.24%3,669
Jul 12, 202424.3824.3824.3824.3824.230.83%271
Jul 11, 202423.8524.1823.8524.1824.031.61%1,887
Jul 10, 202423.6723.8023.6723.8023.660.88%1,550
Jul 9, 202423.6023.6623.5923.5923.42-0.34%1,229
Jul 8, 202423.6123.7223.6123.6723.500.01%2,591
Jul 5, 202423.7723.7723.6223.6723.50-0.46%813
Jul 3, 202423.7823.7823.7823.7823.610.11%75
Jul 2, 202423.7323.7523.6523.7523.580.33%2,986