Italia markets close in 8 hours 21 minutes

Timothy Plan US Small Cap Core ETF (TPSC)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,25+0,37 (+1,03%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202435,9436,2535,9436,2536,2510.700
08 mag 202435,5935,9035,5935,9035,907.600
07 mag 202435,7736,0535,7735,8535,857.200
06 mag 202435,6435,8535,6435,7935,797.100
03 mag 202435,5835,5835,2735,4135,418.800
02 mag 202434,6835,0734,6635,0435,0420.700
01 mag 202434,4635,0634,4634,5134,5113.800
30 apr 202434,7534,8634,4434,4434,4435.800
29 apr 202434,9335,1534,9335,0135,019.300
26 apr 202434,8535,0034,8334,9034,9047.700
25 apr 202434,4434,8434,4434,7734,777.400
24 apr 202435,1135,1134,7835,0635,0612.000
23 apr 202434,5735,1034,5335,0635,0617.700
22 apr 202434,3634,7334,1134,5134,5154.400
19 apr 202433,8334,2833,8334,2834,2812.600
18 apr 202434,1034,2733,8333,9033,9036.300
17 apr 202434,4634,4633,8833,8933,8911.300
16 apr 202434,2934,3333,9834,2334,2323.700
15 apr 202434,9334,9334,2834,4234,4218.500
12 apr 202435,0535,0934,5834,7434,7424.700
11 apr 202435,2135,3134,9635,2235,2216.600
11 apr 20240.026 Dividendo
10 apr 202435,3035,3434,9235,1235,096.400
09 apr 202436,1636,1735,8836,0536,0210.300
08 apr 202435,8036,0935,8035,9635,936.900
05 apr 202435,5935,8935,5935,8135,7817.000
04 apr 202436,3636,3635,5035,6435,6133.700
03 apr 202435,6035,9935,6035,9335,915.800
02 apr 202436,0336,0335,5735,7635,7314.000
01 apr 202436,7236,8236,2836,3536,3223.200
28 mar 202436,5336,9036,5336,6936,6635.800
27 mar 202436,0536,5536,0536,4836,4520.300
26 mar 202436,1336,1335,7335,7835,75103.300
25 mar 202435,9435,9735,7835,7835,7612.700
22 mar 202436,3236,3235,8135,8535,8213.200
21 mar 202436,1436,3536,1436,2536,227.000
20 mar 202435,1535,8735,1035,8235,7934.900
19 mar 202434,9935,2834,9435,2035,1711.600
18 mar 202435,2435,2434,9234,9234,9034.100
15 mar 202434,9835,2134,9835,1235,0923.000
14 mar 202435,5835,5834,7434,9234,898.100
13 mar 202435,5335,6735,4335,5035,4813.300
12 mar 202435,5735,5735,3035,4635,4310.100
11 mar 202435,5435,6335,3335,4835,4531.300
11 mar 20240.053 Dividendo
08 mar 202436,0036,2335,6235,7035,6215.000
07 mar 202435,7235,9335,7135,7835,7010.700
06 mar 202435,6435,6435,3935,4635,3813.300
05 mar 202435,3635,6135,2835,3435,2615.200
04 mar 202435,6235,8635,4835,5235,4414.800
01 mar 202435,4935,5635,2835,4835,4010.000
29 feb 202435,4935,5535,2835,4635,3813.900
28 feb 202435,1335,2434,9735,0835,0015.300
27 feb 202435,2635,3435,2135,3335,2523.800
26 feb 202435,0235,1434,9735,0534,9714.300
23 feb 202434,8835,1934,8135,0334,9618.100
22 feb 202434,9034,9234,5834,8134,7311.900
21 feb 202434,7534,8034,5034,7234,6410.400
20 feb 202434,9034,9834,5534,7434,667.600
16 feb 202435,1635,4335,1335,1635,087.000
15 feb 202434,9535,5134,9535,4635,384.900
14 feb 202434,4134,7634,2434,7334,658.300
13 feb 202434,4534,5233,9933,9933,914.800
12 feb 202434,7335,4634,7335,3435,2611.600
09 feb 202434,3834,7734,3434,6934,6119.500
09 feb 20240.012 Dividendo
08 feb 202433,9534,3633,9034,3334,2428.600
07 feb 202434,0534,0833,7033,9633,8711.900
06 feb 202433,7434,0033,7433,9133,8215.100
05 feb 202434,2034,2033,4233,7733,6856.400
02 feb 202434,0334,3833,9634,2934,208.700
01 feb 202434,0634,4233,7434,3534,2611.100
31 gen 202434,7734,7733,9733,9733,8824.100
30 gen 202434,9334,9334,6634,8434,7516.300
29 gen 202434,5034,8834,4234,8734,7822.900
26 gen 202434,6134,6534,4034,5634,4735.200
25 gen 202434,6534,6534,1934,5134,4233.500
24 gen 202434,8134,8134,2234,2634,1737.900
23 gen 202435,0035,0034,4434,4734,3816.000
22 gen 202434,3534,7634,3534,7634,6719.200
19 gen 202433,8834,0733,5434,0733,9817.500
18 gen 202433,4733,8033,4133,8033,7140.600
17 gen 202433,2533,5533,2533,4633,3737.500
16 gen 202433,7233,8133,5833,6233,5327.000
12 gen 202434,2634,3733,8833,9933,9029.600
11 gen 202434,0734,0733,6634,0033,9111.500
10 gen 202433,9934,2133,8834,2134,1214.500
09 gen 202434,0834,1333,9034,0633,9711.300
08 gen 202434,0334,4334,0334,4234,3310.600
05 gen 202433,9834,3733,9534,0433,9521.000
04 gen 202434,2434,4134,1634,1634,0814.100
03 gen 202434,8634,8634,2534,2634,1712.100
02 gen 202435,0235,3834,9935,1335,0412.900
29 dic 202335,6835,6835,3435,3835,297.500
28 dic 202335,7435,8835,6735,6835,5910.200
27 dic 202335,8036,0035,7235,8135,7228.000
26 dic 202335,6535,9235,5835,8435,7513.900
22 dic 202335,5335,6235,3335,4635,3649.400
21 dic 202335,0135,1934,8535,1935,1021.000
20 dic 202335,2035,6634,7034,7034,6148.300
*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...