Timothy Plan High Dividend Stock Enhanced ETF (TPHE)

TPHE
🏛️ 미국 →
26.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 26.84 26.99 26.79 26.95 0.0M
2021-12-30 26.96 26.96 26.85 26.85 0.0M
2021-12-29 26.87 26.96 26.87 26.94 0.0M
2021-12-28 26.66 26.83 26.66 26.80 0.0M
2021-12-27 26.47 26.67 26.47 26.67 0.0M
2021-12-23 26.41 26.44 26.37 26.41 0.0M
2021-12-22 26.19 26.19 26.02 26.19 0.0M
2021-12-21 26.04 26.14 25.96 26.06 0.0M
2021-12-20 25.90 25.90 25.46 25.82 0.0M
2021-12-17 26.40 26.42 26.09 26.09 0.0M
2021-12-16 26.50 26.69 26.50 26.54 0.0M
2021-12-15 26.50 26.50 26.14 26.50 0.0M
2021-12-14 26.40 26.40 26.20 26.22 0.0M
2021-12-13 26.46 26.46 26.27 26.37 0.0M
2021-12-10 26.40 26.41 26.33 26.40 0.0M
2021-12-09 26.18 26.20 26.17 26.20 0.0M
2021-12-08 26.26 26.30 26.24 26.30 0.0M
2021-12-07 26.35 26.37 26.24 26.24 0.0M
2021-12-06 25.98 25.98 25.98 25.98 0.0M
2021-12-03 25.51 25.60 25.49 25.60 0.0M
2021-12-02 25.38 25.50 25.35 25.50 0.0M
2021-12-01 25.53 25.71 25.08 25.08 0.0M
2021-11-30 25.67 25.67 25.16 25.17 0.0M
2021-11-29 26.05 26.05 25.95 25.95 0.0M
2021-11-26 25.80 25.80 25.70 25.77 0.0M
2021-11-24 26.30 26.32 26.30 26.31 0.0M
2021-11-23 26.40 26.40 26.29 26.38 0.0M
2021-11-22 26.20 26.37 26.20 26.25 0.0M
2021-11-19 26.02 26.16 25.94 26.06 0.0M
2021-11-18 26.36 26.36 26.10 26.11 0.0M
2021-11-17 26.43 26.43 26.21 26.26 0.0M
2021-11-16 26.44 26.50 26.37 26.37 0.0M
2021-11-15 26.33 26.35 26.30 26.33 0.0M
2021-11-12 26.29 26.29 26.05 26.26 0.0M
2021-11-11 26.30 26.30 26.12 26.16 0.0M
2021-11-10 26.17 26.25 26.12 26.14 0.0M
2021-11-09 26.00 26.20 26.00 26.18 0.0M
2021-11-08 26.15 26.15 26.08 26.10 0.0M
2021-11-05 26.20 26.23 26.14 26.18 0.0M
2021-11-04 26.13 26.13 26.00 26.00 0.0M
2021-11-03 26.06 26.06 25.89 26.06 0.0M
2021-11-02 25.99 26.01 25.86 26.01 0.9M
2021-11-01 25.77 25.85 25.77 25.81 0.0M
2021-10-29 25.84 25.84 25.61 25.69 0.0M
2021-10-28 25.68 25.75 25.66 25.75 0.0M
2021-10-27 25.70 25.70 25.51 25.51 0.0M
2021-10-26 25.91 25.95 25.89 25.89 0.0M
2021-10-25 25.85 25.97 25.85 25.88 0.0M
2021-10-22 25.72 25.94 25.72 25.87 0.0M
2021-10-21 25.69 25.75 25.67 25.73 0.0M
2021-10-20 25.53 25.77 25.53 25.72 0.0M
2021-10-19 25.33 25.50 25.33 25.48 0.0M
2021-10-18 25.42 25.42 25.29 25.31 0.0M
2021-10-15 25.49 25.50 25.41 25.41 0.0M
2021-10-14 25.10 25.35 25.10 25.34 0.1M
2021-10-13 24.97 24.97 24.84 24.91 0.0M
2021-10-12 24.82 24.96 24.79 24.79 0.0M
2021-10-11 25.04 25.04 24.81 24.81 0.0M
2021-10-08 24.99 25.08 24.87 24.87 0.0M
2021-10-07 25.05 25.14 24.96 24.97 0.0M
2021-10-06 24.51 24.82 24.46 24.78 0.0M
2021-10-05 24.63 24.74 24.46 24.71 0.0M
2021-10-04 24.49 24.49 24.34 24.47 0.0M
2021-10-01 24.23 24.60 24.23 24.48 0.0M
2021-09-30 24.77 24.77 24.33 24.33 0.0M
2021-09-29 24.65 24.68 24.62 24.62 0.0M
2021-09-28 24.78 24.79 24.49 24.53 0.0M
2021-09-27 25.04 25.04 24.81 24.81 0.0M
2021-09-24 24.87 24.87 24.81 24.81 0.0M
2021-09-23 24.63 24.92 24.63 24.80 0.0M
2021-09-22 24.65 24.68 24.56 24.56 0.0M
2021-09-21 24.48 24.55 24.36 24.36 0.0M
2021-09-20 24.53 24.55 24.33 24.48 0.0M
2021-09-17 25.21 25.21 24.83 24.83 0.0M
2021-09-16 25.27 25.27 25.10 25.10 0.0M
2021-09-15 25.21 25.33 25.18 25.27 0.0M
2021-09-14 25.38 25.38 25.03 25.06 0.0M
2021-09-13 25.49 25.49 25.18 25.25 0.0M
2021-09-10 25.56 25.56 25.20 25.20 0.0M
2021-09-09 25.60 25.60 25.45 25.45 0.0M
2021-09-08 25.33 25.59 25.33 25.56 0.0M
2021-09-07 25.66 25.66 25.41 25.43 0.0M
2021-09-03 25.86 25.86 25.74 25.74 0.0M
2021-09-02 25.86 25.86 25.79 25.86 0.0M
2021-09-01 25.67 25.77 25.57 25.69 0.0M
2021-08-31 25.70 25.73 25.63 25.67 0.0M
2021-08-30 25.84 25.84 25.68 25.68 0.0M
2021-08-27 25.63 25.76 25.63 25.72 0.0M
2021-08-26 25.63 25.63 25.51 25.52 0.0M
2021-08-25 25.67 25.71 25.54 25.66 0.0M
2021-08-24 25.57 25.62 25.50 25.58 0.0M
2021-08-23 25.73 25.73 25.57 25.57 0.0M
2021-08-20 25.40 25.59 25.40 25.53 0.0M
2021-08-19 25.36 25.43 25.25 25.33 0.0M
2021-08-18 25.61 25.66 25.40 25.40 0.0M
2021-08-17 25.84 25.84 25.51 25.68 0.0M
2021-08-16 25.92 25.92 25.69 25.87 0.0M
2021-08-13 25.87 25.97 25.78 25.80 0.0M
2021-08-12 25.88 25.88 25.65 25.75 0.0M
2021-08-11 25.72 25.76 25.59 25.76 0.0M
2021-08-10 25.53 25.62 25.41 25.54 0.0M
2021-08-09 25.47 25.47 25.33 25.40 0.0M
2021-08-06 25.44 25.68 25.31 25.37 0.1M
2021-08-05 25.39 25.44 25.20 25.28 0.0M
2021-08-04 25.51 25.51 25.16 25.21 0.0M
2021-08-03 25.32 25.42 25.12 25.42 0.0M
2021-08-02 25.44 25.51 25.19 25.19 0.1M
2021-07-30 25.42 25.42 25.24 25.28 0.0M
2021-07-29 25.19 25.36 25.16 25.27 0.0M