La bourse est fermée

Timothy Plan High Dividend Stock Enhanced ETF (TPHE)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,26-0,17 (-0,70 %)
À partir de 12:07PM EDT. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202424,2624,2824,2624,2624,2611 956
22 mai 202424,5724,5724,3924,4324,432 500
21 mai 202424,6124,6124,5224,5824,582 600
20 mai 202424,6424,6724,6024,6024,602 400
17 mai 202424,6324,6324,6324,6324,63100
16 mai 202424,5924,6224,5524,5824,584 200
15 mai 202424,4624,5524,4624,5224,528 500
14 mai 202424,4324,4324,3324,4124,415 000
13 mai 202424,4124,4524,3324,3424,3421 300
10 mai 202424,4024,4024,3324,3424,341 500
09 mai 202424,2924,3924,2924,3924,399 600
09 mai 20240.029 Dividende
08 mai 202424,2024,2424,2024,2424,21200
07 mai 202424,1924,2324,1724,2024,173 100
06 mai 202424,0124,0524,0124,0524,02600
03 mai 202423,8023,9123,8023,9123,881 800
02 mai 202423,7023,7423,5923,7423,711 600
01 mai 202423,6323,8323,6023,6623,632 200
30 avr. 202423,8023,8223,7323,7323,70600
29 avr. 202424,0024,0723,9824,0624,0337 900
26 avr. 202423,8623,9323,8623,8823,851 200
25 avr. 202423,8823,9423,8823,9423,92400
24 avr. 202423,8323,9623,8223,9623,932 800
23 avr. 202423,8823,9223,8423,8623,837 200
22 avr. 202423,6623,8823,5523,7823,7548 700
19 avr. 202423,6423,6923,6023,6423,612 400
18 avr. 202423,5323,5323,4123,4623,431 400
17 avr. 202423,5423,5423,3423,4623,433 800
16 avr. 202423,4023,4523,3623,4323,402 500
15 avr. 202424,0024,0023,5523,5823,551 400
12 avr. 202423,7923,7923,7123,7423,712 300
11 avr. 202423,9224,1023,9224,0724,041 700
11 avr. 20240.042 Dividende
10 avr. 202424,2124,2124,0524,1924,121 500
09 avr. 202424,5224,5224,3924,4924,413 500
08 avr. 202424,4524,5024,4524,4724,402 400
05 avr. 202424,3024,4624,3024,4624,392 900
04 avr. 202424,6724,6724,2824,3624,299 400
03 avr. 202424,5324,5324,4824,5224,451 000
02 avr. 202424,4124,5324,4024,4724,4024 100
01 avr. 202424,7024,7024,2124,5124,449 300
28 mars 202424,6024,6624,5924,6324,562 700
27 mars 202424,3324,4924,3324,4924,4113 300
26 mars 202424,2624,2724,1224,1324,063 500
25 mars 202424,2124,2324,1824,1824,112 500
22 mars 202424,3524,3624,2224,2424,174 400
21 mars 202424,3524,3524,3424,3424,27800
20 mars 202424,0124,1524,0124,1524,0830 600
19 mars 202423,7823,9923,7823,9923,922 600
18 mars 202423,8423,8423,8023,8023,73600
15 mars 202423,7723,8023,7223,7523,6816 800
14 mars 202423,7523,7523,6623,7123,642 600
13 mars 202423,8123,9823,8023,8723,808 100
12 mars 202423,7823,8523,7823,8323,7616 000
11 mars 202423,6023,7823,5923,7823,712 700
11 mars 20240.109 Dividende
08 mars 202423,8223,8623,7923,7923,613 400
07 mars 202423,8023,8223,7723,8123,634 400
06 mars 202423,6523,7023,5923,6223,457 600
05 mars 202423,6523,6723,4123,4923,3124 200
04 mars 202423,3923,5823,3923,5523,37336 700
01 mars 202423,3923,4223,3823,4223,2410 500
29 févr. 202423,2523,3423,2523,3423,1716 600
28 févr. 202423,0123,1523,0123,1022,934 800
27 févr. 202423,0123,0923,0123,0922,923 000
26 févr. 202422,9922,9922,9422,9622,794 000
23 févr. 202422,9923,0922,9923,0822,91152 100
22 févr. 202422,8923,0222,8323,0222,853 600
21 févr. 202422,6422,8722,6422,8722,704 100
20 févr. 202422,6122,7522,6122,6322,465 600
16 févr. 202422,7422,8522,6722,7022,5311 300
15 févr. 202422,6322,7522,6322,7422,575 900
14 févr. 202422,3622,4222,3122,4222,251 400
13 févr. 202422,5622,5622,1822,2922,125 100
12 févr. 202422,5422,6422,5022,5822,4117 200
09 févr. 202422,3222,3922,3022,3922,223 200
09 févr. 20240.024 Dividende
08 févr. 202422,2522,3322,2522,3222,135 400
07 févr. 202422,2722,3922,2722,3322,147 000
06 févr. 202422,2622,3122,1522,2722,083 300
05 févr. 202422,3422,3422,1522,2322,0311 700
02 févr. 202422,4522,4522,2622,4522,262 300
01 févr. 202422,2622,5322,2622,5322,342 900
31 janv. 202422,6222,6322,3222,3222,1314 100
30 janv. 202422,5622,6222,5122,6222,433 100
29 janv. 202422,4022,5222,3922,5222,335 900
26 janv. 202422,4722,4922,4122,4522,263 700
25 janv. 202422,3822,4422,3222,4322,2445 400
24 janv. 202422,4222,4222,2122,2222,031 700
23 janv. 202422,3722,3722,2622,3322,145 200
22 janv. 202422,2222,3722,2222,3222,136 000
19 janv. 202422,1022,2322,0722,2122,023 700
18 janv. 202421,9722,0921,9722,0921,908 400
17 janv. 202422,0822,2121,9922,0221,838 300
16 janv. 202422,3622,3622,1922,2122,029 300
12 janv. 202422,5022,5022,3322,4422,2524 600
11 janv. 202422,4722,4722,2722,3922,198 800
11 janv. 20240.007 Dividende
10 janv. 202422,4722,5322,4522,4922,293 000
09 janv. 202422,5122,5322,4522,5122,3110 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...