Timothy Plan High Dividend Stock ETF (TPHD)

TPHD
🏛️ 미국 →
39.24
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 32.40 32.58 32.36 32.50 0.0M
2021-12-30 32.57 32.58 32.37 32.37 0.0M
2021-12-29 32.40 32.53 32.40 32.50 0.0M
2021-12-28 32.30 32.36 32.28 32.35 0.0M
2021-12-27 31.79 32.16 31.79 32.16 0.0M
2021-12-23 31.69 31.93 31.69 31.84 0.0M
2021-12-22 31.62 31.69 31.49 31.69 0.0M
2021-12-21 31.43 31.59 31.31 31.45 0.0M
2021-12-20 31.02 31.08 30.77 31.08 0.0M
2021-12-17 31.77 31.85 31.48 31.51 0.0M
2021-12-16 31.99 32.19 31.88 32.03 0.0M
2021-12-15 31.91 31.98 31.50 31.87 0.0M
2021-12-14 31.70 31.70 31.55 31.63 0.0M
2021-12-13 32.01 32.01 31.60 31.74 0.0M
2021-12-10 31.54 31.78 31.54 31.78 0.0M
2021-12-09 31.46 31.67 31.45 31.53 0.0M
2021-12-08 31.58 31.66 31.51 31.64 0.0M
2021-12-07 31.41 31.68 31.41 31.58 0.0M
2021-12-06 30.95 31.40 30.95 31.24 0.0M
2021-12-03 30.90 30.90 30.61 30.80 0.0M
2021-12-02 30.26 30.85 30.26 30.69 0.0M
2021-12-01 30.29 30.93 30.14 30.14 0.0M
2021-11-30 30.90 30.90 30.27 30.27 0.0M
2021-11-29 31.37 31.37 31.03 31.23 0.0M
2021-11-26 31.01 31.08 30.88 30.98 0.0M
2021-11-24 31.74 31.74 31.57 31.60 0.0M
2021-11-23 31.71 31.74 31.59 31.72 0.0M
2021-11-22 31.46 31.72 31.46 31.59 0.0M
2021-11-19 31.29 31.42 31.29 31.32 0.0M
2021-11-18 31.72 31.72 31.36 31.43 0.0M
2021-11-17 31.56 31.61 31.49 31.58 0.0M
2021-11-16 31.82 31.87 31.70 31.70 0.0M
2021-11-15 31.77 31.77 31.61 31.68 0.0M
2021-11-12 31.62 31.63 31.36 31.61 0.0M
2021-11-11 31.48 31.49 31.40 31.45 0.0M
2021-11-10 31.52 31.56 31.41 31.48 0.0M
2021-11-09 31.53 31.53 31.33 31.52 0.0M
2021-11-08 31.68 31.68 31.32 31.39 0.0M
2021-11-05 31.42 31.57 31.42 31.50 0.0M
2021-11-04 31.39 31.39 31.20 31.30 0.0M
2021-11-03 31.29 31.36 31.17 31.36 0.0M
2021-11-02 31.14 31.32 31.12 31.29 0.8M
2021-11-01 30.91 31.14 30.91 31.07 0.0M
2021-10-29 31.02 31.09 30.82 30.92 0.0M
2021-10-27 31.00 31.00 30.70 30.71 0.0M
2021-10-26 31.24 31.24 31.15 31.15 0.0M
2021-10-25 31.24 31.26 31.13 31.13 0.0M
2021-10-22 31.05 31.20 31.05 31.14 0.0M
2021-10-21 30.93 30.98 30.88 30.97 0.0M
2021-10-20 30.77 31.01 30.77 30.97 0.0M
2021-10-19 30.55 30.70 30.55 30.67 0.0M
2021-10-18 30.33 30.56 30.33 30.45 0.0M
2021-10-15 30.78 30.78 30.55 30.57 0.0M
2021-10-14 30.29 30.52 30.24 30.52 0.0M
2021-10-13 29.77 30.00 29.65 29.96 0.0M
2021-10-12 29.91 30.03 29.84 29.84 0.0M
2021-10-11 29.86 30.19 29.85 29.85 0.0M
2021-10-08 30.09 30.09 29.80 29.80 0.0M
2021-10-07 30.10 30.27 30.04 30.09 0.0M
2021-10-06 29.45 29.88 29.36 29.88 0.0M
2021-10-05 29.50 29.85 29.50 29.76 0.0M
2021-10-04 29.43 29.61 29.37 29.51 0.0M
2021-10-01 29.40 29.61 29.11 29.45 0.0M
2021-09-30 29.73 29.79 29.30 29.30 0.0M
2021-09-29 29.49 29.78 29.39 29.63 0.0M
2021-09-28 29.76 29.84 29.52 29.52 0.0M
2021-09-27 29.84 30.11 29.82 29.85 0.0M
2021-09-24 29.68 29.96 29.68 29.87 0.0M
2021-09-23 29.75 29.98 29.74 29.84 0.0M
2021-09-22 29.66 29.74 29.56 29.56 0.0M
2021-09-21 29.56 29.64 29.37 29.39 0.0M
2021-09-20 29.58 29.58 29.21 29.48 0.0M
2021-09-17 30.16 30.20 29.91 29.91 0.0M
2021-09-16 30.50 30.50 30.21 30.24 0.0M
2021-09-15 30.18 30.46 30.18 30.43 0.0M
2021-09-14 30.44 30.44 30.11 30.14 0.0M
2021-09-13 30.54 30.60 30.29 30.40 0.0M
2021-09-10 30.81 30.81 30.39 30.39 0.0M
2021-09-09 30.74 30.85 30.62 30.62 0.0M
2021-09-08 30.66 30.82 30.66 30.80 0.0M
2021-09-07 30.99 30.99 30.66 30.66 0.0M
2021-09-03 31.13 31.18 31.08 31.09 0.0M
2021-09-02 30.98 31.19 30.98 31.18 0.0M
2021-09-01 31.06 31.08 30.86 30.96 0.0M
2021-08-31 31.05 31.05 30.89 30.99 0.0M
2021-08-30 31.03 31.10 30.90 30.99 0.0M
2021-08-27 30.91 31.05 30.91 31.02 0.0M
2021-08-26 30.98 30.98 30.75 30.76 0.0M
2021-08-25 30.74 31.00 30.74 30.89 0.0M
2021-08-24 30.78 30.88 30.77 30.79 0.0M
2021-08-23 30.78 30.90 30.77 30.77 0.0M
2021-08-20 30.59 30.80 30.55 30.77 0.0M
2021-08-19 30.50 30.63 30.45 30.54 0.0M
2021-08-18 30.99 30.99 30.65 30.65 0.0M
2021-08-17 31.03 31.03 30.77 30.96 0.0M
2021-08-16 31.11 31.23 30.93 31.18 0.0M
2021-08-13 31.05 31.18 31.05 31.11 0.0M
2021-08-12 31.21 31.21 30.92 31.03 0.0M
2021-08-11 31.02 31.09 30.83 31.09 0.0M
2021-08-10 30.69 30.85 30.60 30.79 0.0M
2021-08-09 30.60 30.64 30.55 30.61 0.0M
2021-08-06 30.63 30.70 30.56 30.61 0.1M
2021-08-05 30.57 30.58 30.39 30.48 0.0M
2021-08-04 30.65 30.65 30.38 30.39 0.0M
2021-08-03 30.60 30.71 30.32 30.71 0.0M
2021-08-02 30.65 30.74 30.37 30.41 0.1M
2021-07-30 30.50 30.56 30.40 30.42 0.0M
2021-07-29 30.44 30.55 30.33 30.51 0.0M
2021-07-28 30.38 30.38 30.09 30.19 0.0M
2021-07-27 30.05 30.26 29.97 30.25 0.0M
2021-07-26 30.09 30.19 30.08 30.18 0.0M
2021-07-23 29.89 30.13 29.89 30.13 0.0M
2021-07-22 30.00 30.00 29.75 29.90 0.0M
2021-07-21 29.83 30.06 29.83 29.93 0.0M
2021-07-20 29.60 29.95 29.45 29.86 0.0M
2021-07-19 29.71 29.71 29.19 29.45 0.0M
2021-07-16 30.19 30.19 29.92 29.92 0.0M
2021-07-15 30.05 30.09 29.99 30.09 0.0M
2021-07-14 30.10 30.10 29.95 29.98 0.0M
2021-07-13 30.23 30.24 29.90 29.96 0.0M
2021-07-12 30.32 30.32 30.04 30.22 0.0M
2021-07-09 29.99 30.17 29.99 30.17 0.0M
2021-07-08 30.06 30.06 29.77 29.88 0.0M
2021-07-07 29.83 30.19 29.76 30.17 0.0M
2021-07-06 30.26 30.26 29.64 29.90 0.0M
2021-07-02 30.23 30.23 30.02 30.16 0.0M
2021-07-01 29.92 30.10 29.83 30.03 0.0M
2021-06-30 29.84 29.87 29.72 29.87 0.0M
2021-06-29 30.04 30.04 29.74 29.81 0.0M
2021-06-28 29.95 29.95 29.82 29.85 0.0M
2021-06-25 29.82 29.98 29.82 29.98 0.0M
2021-06-24 29.74 29.75 29.55 29.71 0.0M
2021-06-23 29.60 29.68 29.55 29.55 0.0M
2021-06-22 29.57 29.74 29.56 29.66 0.0M
2021-06-21 29.40 29.70 29.40 29.67 0.0M
2021-06-18 29.66 29.66 29.19 29.19 0.0M
2021-06-17 30.00 30.00 29.60 29.71 0.0M
2021-06-16 30.47 30.47 30.12 30.20 0.0M
2021-06-15 30.58 30.59 30.35 30.47 0.0M
2021-06-14 30.83 30.83 30.32 30.46 0.0M
2021-06-11 30.58 30.65 30.49 30.65 0.0M
2021-06-10 30.78 30.78 30.52 30.58 0.0M
2021-06-09 30.75 30.75 30.64 30.66 0.0M
2021-06-08 30.88 30.88 30.53 30.75 0.0M
2021-06-07 30.84 30.87 30.65 30.69 0.0M
2021-06-04 30.72 30.87 30.71 30.81 0.0M
2021-06-03 30.70 30.75 30.45 30.74 0.0M
2021-06-02 30.71 30.71 30.55 30.66 0.0M
2021-06-01 30.71 30.79 30.49 30.60 0.1M
2021-05-28 30.65 30.65 30.42 30.52 0.0M
2021-05-27 30.57 30.57 30.41 30.43 0.0M
2021-05-26 30.41 30.41 30.20 30.32 0.0M
2021-05-25 30.75 30.75 30.23 30.24 0.0M
2021-05-24 30.58 30.61 30.50 30.56 0.0M
2021-05-21 30.53 30.53 30.33 30.44 0.0M
2021-05-20 30.19 30.40 30.19 30.27 0.0M
2021-05-19 30.13 30.20 29.81 30.19 0.0M
2021-05-18 30.61 30.61 30.33 30.35 0.0M
2021-05-17 30.73 30.73 30.53 30.63 0.0M
2021-05-14 30.60 30.75 30.60 30.72 0.0M
2021-05-13 30.05 30.48 29.99 30.39 0.0M
2021-05-12 30.46 30.46 29.82 29.82 0.0M
2021-05-11 30.63 30.69 30.41 30.47 0.0M
2021-05-10 30.98 31.20 30.85 30.86 0.0M
2021-05-07 30.54 30.85 30.54 30.82 0.0M
2021-05-06 30.43 30.59 30.34 30.59 0.0M
2021-05-05 30.45 30.45 30.10 30.40 0.0M
2021-05-04 30.14 30.27 30.09 30.27 0.0M
2021-05-03 30.11 30.31 29.94 30.16 0.0M
2021-04-30 29.95 29.95 29.82 29.90 0.0M
2021-04-29 30.00 30.05 29.85 30.03 0.0M
2021-04-28 29.87 29.88 29.73 29.76 0.0M
2021-04-27 29.75 29.84 29.75 29.83 0.0M
2021-04-26 30.01 30.01 29.75 29.76 0.0M
2021-04-23 29.59 29.90 29.59 29.85 0.2M
2021-04-22 30.03 30.03 29.63 29.65 0.0M
2021-04-21 29.55 29.90 29.55 29.88 0.0M
2021-04-20 29.66 29.68 29.50 29.54 0.0M
2021-04-19 29.77 29.77 29.53 29.66 0.0M
2021-04-16 29.76 29.76 29.63 29.73 0.0M
2021-04-15 29.50 29.60 29.44 29.60 0.0M
2021-04-14 29.18 29.50 29.18 29.38 0.0M
2021-04-13 29.43 29.43 29.09 29.28 0.0M
2021-04-12 29.35 29.40 29.28 29.40 0.0M
2021-04-09 29.17 29.25 29.09 29.25 0.0M
2021-04-08 29.36 29.36 29.08 29.18 0.0M
2021-04-07 29.38 29.38 29.21 29.24 0.0M
2021-04-06 29.43 29.43 29.29 29.38 0.0M
2021-04-05 29.37 29.41 29.28 29.35 0.0M
2021-04-01 29.08 29.20 28.86 29.20 0.0M
2021-03-31 29.03 29.07 28.92 28.95 0.0M
2021-03-30 28.99 29.01 28.87 28.94 0.0M
2021-03-29 29.14 29.20 28.97 28.99 0.0M
2021-03-26 28.75 29.15 28.68 29.04 0.0M
2021-03-25 28.12 28.63 28.07 28.60 0.0M
2021-03-24 28.22 28.45 28.16 28.16 0.0M
2021-03-23 28.29 28.29 27.95 28.06 0.0M
2021-03-22 28.46 28.46 28.26 28.39 0.0M
2021-03-19 28.50 28.60 28.27 28.50 0.0M
2021-03-18 28.73 28.74 28.42 28.49 0.0M
2021-03-17 28.70 28.70 28.48 28.62 0.0M
2021-03-16 28.92 28.92 28.54 28.69 0.0M
2021-03-15 28.75 28.86 28.52 28.86 0.0M
2021-03-12 28.44 28.61 28.44 28.61 0.0M
2021-03-11 28.29 28.54 28.29 28.39 0.0M
2021-03-10 27.97 28.43 27.97 28.32 0.0M
2021-03-09 28.18 28.23 27.92 27.92 0.0M
2021-03-08 27.80 28.31 27.80 28.06 0.0M
2021-03-05 27.15 27.71 27.00 27.71 0.0M
2021-03-04 27.21 27.44 26.73 26.99 0.0M
2021-03-03 27.28 27.51 27.24 27.32 0.0M
2021-03-02 27.41 27.49 27.25 27.27 0.0M
2021-03-01 27.33 27.59 27.33 27.39 0.0M
2021-02-26 27.25 27.25 26.82 26.82 0.0M
2021-02-25 27.64 27.72 27.13 27.20 0.0M
2021-02-24 27.41 27.75 27.35 27.71 0.1M
2021-02-23 27.19 27.40 27.08 27.31 0.0M
2021-02-22 27.18 27.30 27.17 27.27 0.0M
2021-02-19 27.13 27.30 27.13 27.24 0.0M
2021-02-18 26.92 27.08 26.91 26.97 0.0M
2021-02-17 26.99 27.12 26.93 27.04 0.0M
2021-02-16 27.30 27.30 27.10 27.13 0.0M
2021-02-12 26.96 27.11 26.96 27.11 0.0M
2021-02-11 27.16 27.16 26.77 27.00 0.0M
2021-02-10 26.96 27.09 26.93 26.93 0.0M
2021-02-09 26.95 26.95 26.72 26.95 0.0M
2021-02-08 26.71 26.89 26.71 26.80 0.0M
2021-02-05 26.65 26.70 26.56 26.63 0.0M
2021-02-04 26.40 26.51 26.36 26.47 0.0M
2021-02-03 26.16 26.36 26.16 26.29 0.0M
2021-02-02 26.12 26.36 26.12 26.23 0.0M
2021-02-01 25.84 26.12 25.79 25.97 0.0M
2021-01-29 26.14 26.14 25.64 25.70 0.0M
2021-01-28 26.35 26.48 26.16 26.16 0.0M
2021-01-27 26.24 26.41 26.04 26.17 0.0M
2021-01-26 26.69 26.80 26.53 26.53 0.0M
2021-01-25 26.49 26.77 26.49 26.70 0.0M
2021-01-22 26.62 26.69 26.39 26.65 0.0M
2021-01-21 26.83 26.83 26.65 26.69 0.0M
2021-01-20 26.73 26.87 26.71 26.81 0.0M
2021-01-19 26.81 26.84 26.69 26.69 0.0M
2021-01-15 26.56 26.73 26.45 26.67 0.1M
2021-01-14 26.73 26.88 26.69 26.74 0.0M
2021-01-13 26.82 26.84 26.65 26.73 0.0M
2021-01-12 26.54 26.86 26.54 26.82 0.0M
2021-01-11 26.46 26.63 26.39 26.60 0.0M
2021-01-08 26.69 26.69 26.31 26.55 0.0M
2021-01-07 26.46 26.65 26.44 26.54 0.0M
2021-01-06 25.74 26.55 25.74 26.43 0.0M
2021-01-05 25.57 25.80 25.43 25.68 0.0M
2021-01-04 26.00 26.02 25.35 25.48 0.0M