Italia markets closed

Timothy Plan High Dividend Stock Enhanced ETF (TPHE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,86-0,08 (-0,34%)
Alla chiusura: 01:51PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202423,9123,9123,8623,8623,861.100
06 giu 202424,0224,0223,9423,9423,941.700
05 giu 202423,9524,0123,9524,0124,012.800
04 giu 202423,9224,0223,9223,9923,992.200
03 giu 202424,0624,0824,0224,0624,063.000
31 mag 202424,0524,3324,0524,3324,331.600
30 mag 202423,8923,9123,8923,9123,91800
29 mag 202423,8223,8223,7623,7623,762.100
28 mag 202424,2124,2124,0424,0524,059.800
24 mag 202424,2424,2424,1524,2124,2157.000
23 mag 202424,2624,2824,1124,1124,1112.100
22 mag 202424,5724,5724,3924,4324,432.500
21 mag 202424,6124,6124,5224,5824,582.600
20 mag 202424,6424,6724,6024,6024,602.400
17 mag 202424,6324,6324,6324,6324,63100
16 mag 202424,5924,6224,5524,5824,584.200
15 mag 202424,4624,5524,4624,5224,528.500
14 mag 202424,4324,4324,3324,4124,415.000
13 mag 202424,4124,4524,3324,3424,3421.300
10 mag 202424,4024,4024,3324,3424,341.500
09 mag 202424,2924,3924,2924,3924,399.600
09 mag 20240.029 Dividendo
08 mag 202424,2024,2424,2024,2424,21200
07 mag 202424,1924,2324,1724,2024,173.100
06 mag 202424,0124,0524,0124,0524,02600
03 mag 202423,8023,9123,8023,9123,881.800
02 mag 202423,7023,7423,5923,7423,711.600
01 mag 202423,6323,8323,6023,6623,632.200
30 apr 202423,8023,8223,7323,7323,70600
29 apr 202424,0024,0723,9824,0624,0337.900
26 apr 202423,8623,9323,8623,8823,851.200
25 apr 202423,8823,9423,8823,9423,92400
24 apr 202423,8323,9623,8223,9623,932.800
23 apr 202423,8823,9223,8423,8623,837.200
22 apr 202423,6623,8823,5523,7823,7548.700
19 apr 202423,6423,6923,6023,6423,612.400
18 apr 202423,5323,5323,4123,4623,431.400
17 apr 202423,5423,5423,3423,4623,433.800
16 apr 202423,4023,4523,3623,4323,402.500
15 apr 202424,0024,0023,5523,5823,551.400
12 apr 202423,7923,7923,7123,7423,712.300
11 apr 202423,9224,1023,9224,0724,041.700
11 apr 20240.042 Dividendo
10 apr 202424,2124,2124,0524,1924,121.500
09 apr 202424,5224,5224,3924,4924,413.500
08 apr 202424,4524,5024,4524,4724,402.400
05 apr 202424,3024,4624,3024,4624,392.900
04 apr 202424,6724,6724,2824,3624,299.400
03 apr 202424,5324,5324,4824,5224,451.000
02 apr 202424,4124,5324,4024,4724,4024.100
01 apr 202424,7024,7024,2124,5124,449.300
28 mar 202424,6024,6624,5924,6324,562.700
27 mar 202424,3324,4924,3324,4924,4113.300
26 mar 202424,2624,2724,1224,1324,063.500
25 mar 202424,2124,2324,1824,1824,112.500
22 mar 202424,3524,3624,2224,2424,174.400
21 mar 202424,3524,3524,3424,3424,27800
20 mar 202424,0124,1524,0124,1524,0830.600
19 mar 202423,7823,9923,7823,9923,922.600
18 mar 202423,8423,8423,8023,8023,73600
15 mar 202423,7723,8023,7223,7523,6816.800
14 mar 202423,7523,7523,6623,7123,642.600
13 mar 202423,8123,9823,8023,8723,808.100
12 mar 202423,7823,8523,7823,8323,7616.000
11 mar 202423,6023,7823,5923,7823,712.700
11 mar 20240.109 Dividendo
08 mar 202423,8223,8623,7923,7923,613.400
07 mar 202423,8023,8223,7723,8123,634.400
06 mar 202423,6523,7023,5923,6223,457.600
05 mar 202423,6523,6723,4123,4923,3124.200
04 mar 202423,3923,5823,3923,5523,37336.700
01 mar 202423,3923,4223,3823,4223,2410.500
29 feb 202423,2523,3423,2523,3423,1716.600
28 feb 202423,0123,1523,0123,1022,934.800
27 feb 202423,0123,0923,0123,0922,923.000
26 feb 202422,9922,9922,9422,9622,794.000
23 feb 202422,9923,0922,9923,0822,91152.100
22 feb 202422,8923,0222,8323,0222,853.600
21 feb 202422,6422,8722,6422,8722,704.100
20 feb 202422,6122,7522,6122,6322,465.600
16 feb 202422,7422,8522,6722,7022,5311.300
15 feb 202422,6322,7522,6322,7422,575.900
14 feb 202422,3622,4222,3122,4222,251.400
13 feb 202422,5622,5622,1822,2922,125.100
12 feb 202422,5422,6422,5022,5822,4117.200
09 feb 202422,3222,3922,3022,3922,223.200
09 feb 20240.024 Dividendo
08 feb 202422,2522,3322,2522,3222,135.400
07 feb 202422,2722,3922,2722,3322,147.000
06 feb 202422,2622,3122,1522,2722,083.300
05 feb 202422,3422,3422,1522,2322,0311.700
02 feb 202422,4522,4522,2622,4522,262.300
01 feb 202422,2622,5322,2622,5322,342.900
31 gen 202422,6222,6322,3222,3222,1314.100
30 gen 202422,5622,6222,5122,6222,433.100
29 gen 202422,4022,5222,3922,5222,335.900
26 gen 202422,4722,4922,4122,4522,263.700
25 gen 202422,3822,4422,3222,4322,2445.400
24 gen 202422,4222,4222,2122,2222,031.700
23 gen 202422,3722,3722,2622,3322,145.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...