Timothy Plan High Dividend Stock ETF (TPHD)

TPHD
🏛️ 美国 →
39.24
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 31.32 31.32 30.93 31.13 0.0M
2022-12-29 31.17 31.45 31.17 31.36 0.0M
2022-12-28 31.41 31.51 31.00 31.00 0.0M
2022-12-27 31.41 31.49 31.27 31.44 0.0M
2022-12-23 30.98 31.32 30.98 31.32 0.0M
2022-12-22 31.18 31.18 30.50 31.02 0.0M
2022-12-21 31.06 31.32 31.06 31.28 0.0M
2022-12-20 30.72 30.96 30.66 30.88 0.0M
2022-12-19 31.01 31.09 30.59 30.73 0.0M
2022-12-16 31.11 31.11 30.71 30.99 0.0M
2022-12-15 31.72 31.72 31.34 31.41 0.0M
2022-12-14 32.29 32.47 31.92 32.07 0.0M
2022-12-13 32.80 32.82 32.11 32.26 0.0M
2022-12-12 31.65 32.06 31.59 32.05 0.0M
2022-12-09 31.83 31.85 31.52 31.59 0.0M
2022-12-08 31.83 31.88 31.70 31.74 0.0M
2022-12-07 31.73 31.81 31.55 31.61 0.0M
2022-12-06 31.82 31.86 31.40 31.64 0.3M
2022-12-05 32.17 32.17 31.84 31.87 0.0M
2022-12-02 32.25 32.50 32.19 32.43 0.0M
2022-12-01 32.70 32.70 32.38 32.47 0.0M
2022-11-30 31.84 32.49 31.62 32.49 0.0M
2022-11-29 31.88 31.97 31.77 31.95 0.0M
2022-11-28 32.25 32.25 31.79 31.88 0.0M
2022-11-25 32.44 32.44 32.36 32.36 0.0M
2022-11-23 32.27 32.31 32.13 32.29 0.0M
2022-11-22 31.97 32.24 31.90 32.23 0.0M
2022-11-21 31.63 31.86 31.57 31.73 0.0M
2022-11-18 31.50 31.75 31.48 31.70 0.0M
2022-11-17 31.29 31.36 31.04 31.33 0.0M
2022-11-16 31.56 31.70 31.50 31.53 0.0M
2022-11-15 31.75 31.85 31.48 31.67 0.1M
2022-11-14 31.71 31.92 31.46 31.46 0.0M
2022-11-11 31.58 31.78 31.54 31.71 0.0M
2022-11-10 31.24 31.62 31.24 31.62 0.0M
2022-11-09 30.80 30.80 30.30 30.33 0.0M
2022-11-08 30.64 31.02 30.58 30.86 0.0M
2022-11-07 30.68 30.68 30.42 30.62 0.0M
2022-11-04 30.44 30.65 30.17 30.53 0.0M
2022-11-03 29.69 30.24 29.68 30.06 0.0M
2022-11-02 30.67 30.92 30.08 30.14 0.0M
2022-11-01 30.88 30.88 30.51 30.71 0.0M
2022-10-31 30.57 30.74 30.50 30.61 0.0M
2022-10-28 30.03 30.70 30.03 30.63 0.0M
2022-10-27 30.05 30.34 29.99 30.00 0.0M
2022-10-26 29.91 30.06 29.85 29.87 0.0M
2022-10-25 29.40 29.83 29.40 29.81 0.0M
2022-10-24 29.22 29.53 29.22 29.41 0.0M
2022-10-21 28.57 29.20 28.50 29.16 0.0M
2022-10-20 29.12 29.12 28.43 28.49 0.1M
2022-10-19 29.07 29.23 28.78 29.00 0.1M
2022-10-18 29.28 29.30 29.03 29.24 0.0M
2022-10-17 28.65 28.85 28.64 28.77 0.0M
2022-10-14 29.09 29.09 28.20 28.23 0.0M
2022-10-13 27.75 28.91 27.60 28.87 0.0M
2022-10-12 28.35 28.38 28.08 28.08 0.0M
2022-10-11 28.36 28.74 28.35 28.41 0.0M
2022-10-10 28.62 28.69 28.33 28.49 0.0M
2022-10-07 28.88 28.88 28.36 28.47 0.0M
2022-10-06 29.53 29.53 29.04 29.10 0.0M
2022-10-05 29.65 29.76 29.29 29.55 0.0M
2022-10-04 29.25 29.94 29.25 29.78 0.3M
2022-10-03 28.47 29.05 28.47 28.90 0.0M
2022-09-30 28.45 28.47 28.03 28.03 0.0M
2022-09-29 28.85 28.85 28.29 28.40 0.0M
2022-09-28 28.65 29.19 28.57 29.04 0.2M
2022-09-27 28.88 28.96 28.31 28.48 0.0M
2022-09-26 28.99 29.05 28.53 28.62 0.0M
2022-09-23 29.41 29.41 28.91 29.12 0.0M
2022-09-22 29.99 29.99 29.73 29.76 0.0M
2022-09-21 30.54 30.74 30.02 30.02 0.0M
2022-09-20 30.60 30.60 30.15 30.37 0.0M
2022-09-19 30.42 30.78 30.42 30.78 0.0M
2022-09-16 30.56 30.56 30.22 30.45 0.1M
2022-09-15 31.08 31.21 30.74 30.76 0.0M
2022-09-14 31.40 31.40 31.00 31.19 0.0M
2022-09-13 31.87 31.88 31.15 31.24 0.0M
2022-09-12 32.17 32.39 32.17 32.28 0.0M
2022-09-09 31.91 32.12 31.82 32.01 0.0M
2022-09-08 31.71 31.83 31.42 31.82 0.0M
2022-09-07 31.02 31.75 31.00 31.68 0.0M
2022-09-06 31.27 31.27 30.97 31.08 0.0M
2022-09-02 31.62 31.78 31.03 31.14 0.1M
2022-09-01 31.13 31.35 30.99 31.32 0.0M
2022-08-31 31.51 31.64 31.29 31.29 0.0M
2022-08-30 32.06 32.06 31.48 31.53 0.0M
2022-08-29 31.93 32.20 31.80 32.03 0.0M
2022-08-26 32.83 32.84 32.04 32.04 0.1M
2022-08-25 32.60 32.85 32.60 32.84 0.1M
2022-08-24 32.32 32.52 32.29 32.51 0.0M
2022-08-23 32.39 32.50 32.28 32.38 0.0M
2022-08-22 32.70 32.70 32.27 32.35 0.0M
2022-08-19 33.14 33.14 32.86 32.90 0.0M
2022-08-18 33.01 33.21 33.01 33.19 0.0M
2022-08-17 32.98 33.08 32.87 32.96 0.0M
2022-08-16 32.92 33.17 32.92 33.08 0.0M
2022-08-15 32.65 32.92 32.65 32.86 0.0M
2022-08-12 32.42 32.88 32.42 32.87 0.0M
2022-08-11 32.23 32.53 32.23 32.30 0.0M
2022-08-10 31.92 32.07 31.89 32.07 0.0M
2022-08-09 31.52 31.60 31.48 31.52 0.0M
2022-08-08 31.57 31.76 31.51 31.52 0.0M
2022-08-05 31.15 31.47 31.15 31.41 0.0M
2022-08-04 31.45 31.54 31.36 31.36 0.0M
2022-08-03 31.47 31.57 31.20 31.52 0.1M
2022-08-02 31.59 31.62 31.25 31.33 0.5M
2022-08-01 31.53 31.58 31.37 31.54 0.0M
2022-07-29 31.36 31.75 31.36 31.64 0.0M
2022-07-28 31.05 31.35 30.86 31.35 0.0M
2022-07-27 30.46 30.98 30.46 30.92 0.1M
2022-07-26 30.58 30.59 30.43 30.56 0.0M
2022-07-25 30.34 30.61 30.34 30.57 0.0M
2022-07-22 30.38 30.49 30.14 30.30 0.0M
2022-07-21 30.01 30.26 29.87 30.25 0.0M
2022-07-20 30.09 30.26 29.96 30.10 0.0M
2022-07-19 29.75 30.20 29.75 30.14 0.0M
2022-07-18 29.81 29.81 29.35 29.42 0.0M
2022-07-15 29.52 29.60 29.32 29.57 0.0M
2022-07-14 28.94 29.21 28.86 29.16 0.0M
2022-07-13 29.38 29.62 29.20 29.40 0.0M
2022-07-12 29.63 29.90 29.57 29.60 0.0M
2022-07-11 29.67 29.94 29.63 29.66 0.0M
2022-07-08 29.97 29.97 29.77 29.83 0.0M
2022-07-07 29.92 30.01 29.87 29.97 0.1M
2022-07-06 29.55 30.07 29.36 29.73 0.0M
2022-07-05 29.85 29.85 29.10 29.56 0.0M
2022-07-01 29.80 30.11 29.53 30.08 0.0M
2022-06-30 29.48 29.85 29.42 29.61 0.1M
2022-06-29 30.05 30.05 29.66 29.79 0.0M
2022-06-28 30.35 30.50 29.96 30.00 0.1M
2022-06-27 30.02 30.23 29.97 30.13 0.2M
2022-06-24 29.31 30.01 29.31 30.01 0.0M
2022-06-23 29.16 29.19 28.82 29.09 0.0M
2022-06-22 28.76 29.15 28.73 28.97 0.0M
2022-06-21 28.90 29.20 28.90 29.09 0.0M
2022-06-17 28.91 28.97 28.47 28.63 0.0M
2022-06-16 29.30 29.31 28.66 28.88 0.0M
2022-06-15 29.89 30.18 29.59 29.83 0.0M
2022-06-14 30.25 30.25 29.57 29.83 0.0M
2022-06-13 30.65 30.70 30.01 30.05 0.0M
2022-06-10 31.48 31.68 31.23 31.23 0.0M
2022-06-09 32.65 32.70 32.07 32.09 0.0M
2022-06-08 33.09 33.11 32.63 32.69 0.0M
2022-06-07 32.64 33.21 32.64 33.17 0.5M
2022-06-06 32.92 32.94 32.79 32.87 0.0M
2022-06-03 32.84 32.84 32.65 32.76 0.0M
2022-06-02 32.73 32.98 32.46 32.98 0.1M
2022-06-01 32.59 32.82 32.31 32.66 0.0M
2022-05-31 32.84 33.02 32.66 32.77 0.1M
2022-05-27 32.55 33.01 32.55 33.01 0.0M
2022-05-26 32.42 32.60 32.42 32.49 0.0M
2022-05-25 31.78 32.05 31.78 32.05 0.0M
2022-05-24 31.61 31.87 31.17 31.84 0.0M
2022-05-23 31.46 31.73 31.46 31.61 0.0M
2022-05-20 31.54 31.54 30.77 31.30 0.0M
2022-05-19 31.21 31.47 31.02 31.35 0.0M
2022-05-18 32.31 32.31 31.42 31.44 0.0M
2022-05-17 32.23 32.44 32.14 32.42 0.0M
2022-05-16 31.76 32.07 31.76 31.85 0.0M
2022-05-13 31.59 31.95 31.59 31.81 0.0M
2022-05-12 31.32 31.49 30.99 31.45 0.0M
2022-05-11 31.51 32.00 31.29 31.31 0.0M
2022-05-10 31.86 32.08 31.25 31.44 0.0M
2022-05-09 31.87 32.01 31.71 31.73 0.0M
2022-05-06 32.12 32.30 31.86 32.22 0.0M
2022-05-05 32.85 32.85 32.04 32.21 0.0M
2022-05-04 32.05 32.96 32.05 32.96 0.0M
2022-05-03 31.82 32.38 31.82 32.15 0.0M
2022-05-02 31.78 32.11 31.42 31.92 0.0M
2022-04-29 32.66 32.66 31.83 31.90 0.0M
2022-04-28 32.39 32.79 32.22 32.72 0.0M
2022-04-27 32.19 32.62 32.19 32.35 0.0M
2022-04-26 32.66 32.77 32.19 32.19 0.0M
2022-04-25 32.71 32.71 31.91 32.64 0.1M
2022-04-22 33.25 33.27 32.84 32.84 0.0M
2022-04-21 34.35 34.35 33.64 33.64 0.1M
2022-04-20 33.73 34.03 33.73 33.93 0.0M
2022-04-19 33.21 33.55 33.21 33.49 0.0M
2022-04-18 33.17 33.26 32.96 33.07 0.1M
2022-04-14 33.17 33.32 33.01 33.01 0.0M
2022-04-13 32.93 33.19 32.91 33.19 0.0M
2022-04-12 33.11 33.27 32.89 32.94 0.0M
2022-04-11 33.24 33.24 32.86 32.89 0.0M
2022-04-08 33.11 33.36 33.11 33.26 0.0M
2022-04-07 32.89 33.14 32.79 33.08 0.0M
2022-04-06 32.71 33.06 32.71 33.02 0.0M
2022-04-05 33.14 33.18 32.88 32.89 0.0M
2022-04-04 33.28 33.28 32.93 33.09 0.0M
2022-04-01 32.91 33.18 32.84 33.16 0.1M
2022-03-31 33.30 33.41 33.02 33.02 0.2M
2022-03-30 33.20 33.25 33.09 33.25 0.0M
2022-03-29 32.82 33.18 32.82 33.15 0.0M
2022-03-28 32.87 32.87 32.60 32.80 0.0M
2022-03-25 32.77 32.84 32.61 32.84 0.0M
2022-03-24 32.36 32.45 32.33 32.44 0.0M
2022-03-23 32.52 32.52 32.13 32.16 0.0M
2022-03-22 32.31 32.32 32.20 32.26 0.0M
2022-03-21 32.08 32.33 32.08 32.20 0.0M
2022-03-18 31.82 32.05 31.72 32.04 0.0M
2022-03-17 31.48 31.99 31.48 31.99 0.0M
2022-03-16 31.62 31.72 31.11 31.60 0.0M
2022-03-15 31.13 31.39 31.05 31.34 0.0M
2022-03-14 31.16 31.18 30.92 31.03 0.0M
2022-03-11 31.48 31.53 31.13 31.13 0.0M
2022-03-10 31.16 31.41 31.06 31.41 0.0M
2022-03-09 31.41 31.50 31.27 31.31 0.0M
2022-03-08 31.53 31.55 31.02 31.04 0.0M
2022-03-07 31.62 31.77 31.37 31.39 0.0M
2022-03-04 31.53 31.84 31.51 31.84 0.0M
2022-03-03 31.50 31.83 31.50 31.69 0.0M
2022-03-02 30.79 31.63 30.79 31.47 0.1M
2022-03-01 31.26 31.26 30.63 30.78 0.0M
2022-02-28 30.93 31.27 30.93 31.27 0.0M
2022-02-25 30.41 31.31 30.41 31.29 0.0M
2022-02-24 29.90 30.51 29.82 30.40 0.0M
2022-02-23 30.88 31.06 30.44 30.44 0.0M
2022-02-22 31.05 31.20 30.75 30.83 0.0M
2022-02-18 31.07 31.37 31.04 31.10 0.0M
2022-02-17 31.30 31.41 31.20 31.23 0.0M
2022-02-16 31.39 31.97 31.34 31.57 0.1M
2022-02-15 31.46 31.47 31.25 31.41 0.0M
2022-02-14 31.33 31.33 30.90 31.15 0.0M
2022-02-11 31.66 31.77 31.31 31.40 0.0M
2022-02-10 31.90 32.10 31.45 31.48 0.0M
2022-02-09 32.07 32.18 31.90 32.10 0.0M
2022-02-08 31.81 31.92 31.62 31.89 0.1M
2022-02-07 31.77 31.77 31.53 31.55 0.0M
2022-02-04 31.82 31.82 31.34 31.54 0.0M
2022-02-03 32.12 32.12 31.75 31.77 0.0M
2022-02-02 31.86 32.12 31.67 32.08 0.0M
2022-02-01 31.89 31.89 31.53 31.84 0.0M
2022-01-31 31.37 31.78 31.30 31.77 0.0M
2022-01-28 30.90 31.35 30.77 31.35 0.0M
2022-01-27 31.33 31.64 30.91 31.05 0.0M
2022-01-26 31.16 31.52 30.83 30.95 0.0M
2022-01-25 31.08 31.37 30.70 31.11 0.0M
2022-01-24 31.10 31.39 30.50 31.39 0.0M
2022-01-21 31.61 31.75 31.31 31.34 0.0M
2022-01-20 31.93 32.22 31.55 31.55 0.0M
2022-01-19 32.44 32.44 31.90 31.99 0.0M
2022-01-18 32.44 32.44 32.03 32.24 0.0M
2022-01-14 32.50 32.55 32.26 32.48 0.0M
2022-01-13 32.50 32.83 32.50 32.62 0.1M
2022-01-12 32.61 32.62 32.42 32.55 0.0M
2022-01-11 32.41 32.49 32.07 32.49 0.0M
2022-01-10 32.49 32.49 32.07 32.25 0.0M
2022-01-07 32.75 32.75 32.41 32.41 0.0M
2022-01-06 32.62 32.62 32.42 32.47 0.0M
2022-01-05 32.80 32.98 32.48 32.48 0.0M
2022-01-04 32.35 32.77 32.35 32.69 0.0M
2022-01-03 32.58 32.58 32.13 32.34 0.1M