Italia markets closed

Timothy Plan US Large/Mid Cap Core Enhanced ETF (TPLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,57+0,04 (+0,16%)
Alla chiusura: 03:07PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202424,5624,5724,5624,5724,57300
09 mag 202424,4724,5324,4124,5324,5324.200
08 mag 202424,3324,3524,3324,3524,35200
07 mag 202424,3824,3824,3824,3824,38300
06 mag 202424,1524,2724,1524,2724,271.500
03 mag 202424,0724,0723,9524,0424,041.900
02 mag 202423,6823,8423,6823,8323,83800
01 mag 202423,6823,9023,6823,7023,70400
30 apr 202423,7523,7523,7523,7523,75100
29 apr 202424,0924,1324,0724,0924,092.400
26 apr 202423,9823,9823,9823,9823,98100
25 apr 202423,8123,9523,8123,9523,95400
24 apr 202423,9123,9523,9123,9523,951.600
23 apr 202423,9823,9823,9323,9423,941.400
22 apr 202423,7423,7423,6823,6823,681.500
19 apr 202423,6323,6323,4723,5223,525.800
18 apr 202423,5023,5323,5023,5323,53700
17 apr 202423,6523,6523,6123,6123,61600
16 apr 202423,8223,8223,6823,7223,72600
15 apr 202424,1024,1023,8123,8123,81500
12 apr 202424,3224,3224,0124,0324,03900
11 apr 202424,4324,4624,2824,4124,411.500
11 apr 20240.015 Dividendo
10 apr 202424,4724,4724,4724,4724,45300
09 apr 202424,6724,7724,5824,7724,764.000
08 apr 202424,8024,8024,7524,7524,74400
05 apr 202424,5824,7624,5824,7424,721.700
04 apr 202424,9124,9424,4724,5324,515.200
03 apr 202424,7324,8324,7324,8324,812.800
02 apr 202424,8024,8024,6824,7424,722.100
01 apr 202424,9524,9524,9124,9324,921.100
28 mar 202425,0825,1425,0625,1225,112.000
27 mar 202424,8625,0224,8625,0225,003.500
26 mar 202424,8324,8424,7024,7324,714.100
25 mar 202424,8524,8524,7524,7524,734.800
22 mar 202424,9224,9424,8224,8324,815.000
21 mar 202424,7524,9824,7524,9524,933.200
20 mar 202424,6024,7324,5624,7324,7145.500
19 mar 202424,4824,5524,4824,5524,54400
18 mar 202424,4224,4224,3824,3824,36500
15 mar 202424,3224,3824,2924,3224,313.400
14 mar 202424,3224,3324,3224,3224,301.200
13 mar 202424,5324,5724,4924,5224,503.300
12 mar 202424,4024,5424,3724,5424,524.800
11 mar 202424,3424,3724,2524,3724,351.000
11 mar 20240.052 Dividendo
08 mar 202424,6524,6524,4324,4324,363.300
07 mar 202424,5624,5924,5524,5924,531.100
06 mar 202424,3424,4324,3024,3524,285.100
05 mar 202424,2624,2824,1424,1824,114.600
04 mar 202424,3224,4124,3124,3424,28511.700
01 mar 202424,1624,2324,1624,2324,1610.800
29 feb 202424,0724,0923,9724,0924,022.600
28 feb 202423,8523,9223,8523,9223,852.100
27 feb 202423,8323,8823,8223,8823,822.000
26 feb 202423,8123,8523,7723,8123,743.000
23 feb 202423,7623,8523,7623,8523,782.900
22 feb 202423,5723,7723,5723,7723,701.200
21 feb 202423,2223,4223,2223,4223,361.700
20 feb 202423,3023,3723,3023,3323,2710.800
16 feb 202423,5123,6223,4623,4623,395.500
15 feb 202423,3823,5923,3823,5723,501.200
14 feb 202423,1823,2923,1823,2923,232.000
13 feb 202423,2723,2722,9123,0122,953.100
12 feb 202423,3923,4323,3223,3423,2816.900
09 feb 202423,2123,2823,2123,2823,221.500
09 feb 20240.006 Dividendo
08 feb 202423,1223,1923,1223,1923,121.900
07 feb 202423,0923,1623,0923,1223,053.800
06 feb 202422,9822,9822,9822,9822,91100
05 feb 202422,8222,9422,8222,9122,844.100
02 feb 202422,9423,1122,8523,0923,022.300
01 feb 202422,7222,9922,6822,9922,922.100
31 gen 202422,9522,9922,7222,7222,655.700
30 gen 202423,0023,0023,0023,0022,93300
29 gen 202422,7222,9122,7222,9122,841.500
26 gen 202422,7722,7722,7722,7722,71100
25 gen 202422,6522,7722,6522,7722,7026.700
24 gen 202422,8022,8022,5922,5922,52500
23 gen 202422,7822,7822,6622,7622,692.300
22 gen 202422,7922,7922,7722,7722,70800
19 gen 202422,4122,5822,4122,5822,511.700
18 gen 202422,3322,4522,2422,4422,3715.100
17 gen 202422,3022,3222,2322,2722,211.900
16 gen 202422,4022,4822,3822,4122,342.400
12 gen 202422,6022,6022,4822,5622,4910.500
11 gen 202422,5522,5522,4922,5422,471.200
11 gen 20240.002 Dividendo
10 gen 202422,4522,5722,4522,5622,493.900
09 gen 202422,4622,5322,4622,5022,447.900
08 gen 202422,3622,5922,3122,5922,526.800
05 gen 202422,3822,3922,3622,3622,291.200
04 gen 202422,3522,3522,3522,3522,29100
03 gen 202422,4122,4922,3822,3822,311.400
02 gen 202422,7622,7622,6822,6922,622.600
29 dic 202322,7722,8122,7322,7922,725.600
28 dic 202322,9222,9222,8622,8822,811.600
27 dic 202322,8222,8622,8222,8622,7914.900
26 dic 202322,8322,8722,8322,8722,80700
22 dic 202322,7722,7922,7322,7322,663.200
*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...