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
2023-12-29 33.18 33.20 33.02 33.12 0.0M
2023-12-28 33.18 33.33 33.17 33.21 0.0M
2023-12-27 33.18 33.31 33.15 33.21 0.0M
2023-12-26 33.14 33.38 33.13 33.30 0.0M
2023-12-22 33.24 33.25 33.00 33.08 0.1M
2023-12-21 32.81 33.02 32.71 32.96 0.0M
2023-12-20 33.24 33.28 32.77 32.77 0.1M
2023-12-19 32.99 33.20 32.99 33.20 0.1M
2023-12-18 32.95 33.02 32.87 32.99 0.0M
2023-12-15 33.26 33.26 32.87 33.06 0.0M
2023-12-14 33.44 33.49 33.28 33.30 0.0M
2023-12-13 32.29 33.05 32.25 33.02 0.0M
2023-12-12 32.36 32.39 32.27 32.32 0.0M
2023-12-11 32.17 32.45 32.17 32.45 0.0M
2023-12-08 32.16 32.30 32.14 32.19 0.0M
2023-12-07 32.18 32.24 32.12 32.16 0.0M
2023-12-06 32.15 32.26 32.11 32.15 0.0M
2023-12-05 32.22 32.30 32.01 32.02 0.0M
2023-12-04 32.09 32.39 32.09 32.38 0.0M
2023-12-01 31.97 32.30 31.97 32.30 0.0M
2023-11-30 31.71 31.87 31.64 31.87 0.0M
2023-11-29 31.74 31.78 31.49 31.60 0.0M
2023-11-28 31.63 31.74 31.50 31.54 0.0M
2023-11-27 31.50 31.62 31.50 31.61 0.0M
2023-11-24 31.51 31.67 31.51 31.67 0.0M
2023-11-22 31.34 31.56 31.34 31.56 0.0M
2023-11-21 31.33 31.43 31.25 31.40 0.0M
2023-11-20 31.40 31.49 31.26 31.42 0.0M
2023-11-17 31.31 31.45 31.31 31.40 0.0M
2023-11-16 31.30 31.42 31.09 31.21 0.0M
2023-11-15 31.37 31.57 31.29 31.32 0.3M
2023-11-14 30.89 31.28 30.89 31.24 0.0M
2023-11-13 30.35 30.43 30.33 30.40 0.0M
2023-11-10 30.33 30.50 30.22 30.50 0.0M
2023-11-09 30.51 30.51 30.15 30.18 0.0M
2023-11-08 30.43 30.43 30.25 30.34 0.0M
2023-11-07 30.63 30.63 30.49 30.51 0.0M
2023-11-06 30.91 30.92 30.69 30.71 0.0M
2023-11-03 30.84 31.10 30.84 30.93 0.0M
2023-11-02 30.59 30.67 30.37 30.62 0.0M
2023-11-01 29.85 30.11 29.76 30.04 0.0M
2023-10-31 29.68 29.86 29.66 29.86 0.2M
2023-10-30 29.49 29.77 29.45 29.45 0.3M
2023-10-27 29.85 29.85 29.44 29.50 0.0M
2023-10-26 29.92 29.99 29.78 29.80 0.0M
2023-10-25 29.76 29.93 29.72 29.77 0.0M
2023-10-24 29.85 30.01 29.76 29.88 0.0M
2023-10-23 29.84 29.95 29.68 29.68 0.0M
2023-10-20 30.28 30.28 29.99 29.99 0.0M
2023-10-19 30.63 30.76 30.30 30.30 0.0M
2023-10-18 31.03 31.03 30.64 30.69 0.0M
2023-10-17 30.79 31.11 30.79 31.04 0.0M
2023-10-16 30.66 30.96 30.66 30.95 0.0M
2023-10-13 30.65 30.70 30.47 30.53 0.0M
2023-10-12 30.89 30.89 30.36 30.49 0.0M
2023-10-11 30.66 30.87 30.60 30.82 0.0M
2023-10-10 30.78 30.83 30.70 30.71 0.0M
2023-10-09 30.24 30.58 30.24 30.52 0.0M
2023-10-06 29.74 30.27 29.65 30.21 0.0M
2023-10-05 29.99 29.99 29.82 29.89 0.0M
2023-10-04 30.00 30.01 29.70 30.00 0.0M
2023-10-03 29.85 29.93 29.67 29.89 0.0M
2023-10-02 30.59 30.59 29.92 30.13 0.0M
2023-09-29 31.03 31.03 30.58 30.61 0.0M
2023-09-28 30.77 30.91 30.71 30.83 0.0M
2023-09-27 30.72 30.82 30.46 30.68 0.1M
2023-09-26 31.09 31.09 30.64 30.66 0.8M
2023-09-25 30.96 31.21 30.96 31.18 0.1M
2023-09-22 31.22 31.25 31.05 31.05 0.0M
2023-09-21 31.46 31.46 31.12 31.12 0.0M
2023-09-20 31.80 31.86 31.52 31.56 0.0M
2023-09-19 31.76 31.77 31.54 31.60 0.0M
2023-09-18 31.69 31.82 31.64 31.77 0.0M
2023-09-15 31.93 31.93 31.69 31.70 0.0M
2023-09-14 31.77 31.94 31.77 31.94 0.0M
2023-09-13 31.57 31.65 31.51 31.59 0.0M
2023-09-12 31.52 31.70 31.52 31.63 0.0M
2023-09-11 31.63 31.68 31.50 31.53 0.0M
2023-09-08 31.43 31.62 31.43 31.59 0.0M
2023-09-07 31.35 31.45 31.30 31.40 0.0M
2023-09-06 31.54 31.54 31.29 31.37 0.0M
2023-09-05 32.05 32.05 31.62 31.62 0.0M
2023-09-01 32.09 32.19 31.94 32.07 0.1M
2023-08-31 32.16 32.16 31.93 31.97 0.0M
2023-08-30 32.03 32.13 32.02 32.03 0.0M
2023-08-29 31.68 31.97 31.68 31.97 0.0M
2023-08-28 31.67 31.88 31.67 31.73 0.0M
2023-08-25 31.47 31.75 31.45 31.62 0.0M
2023-08-24 31.85 31.89 31.44 31.44 0.0M
2023-08-23 31.45 31.62 31.45 31.57 0.0M
2023-08-22 31.66 31.66 31.46 31.46 0.0M
2023-08-21 31.72 31.72 31.40 31.60 0.0M
2023-08-18 31.50 31.74 31.50 31.68 0.0M
2023-08-17 31.84 31.87 31.55 31.58 0.0M
2023-08-16 31.81 31.88 31.63 31.65 0.0M
2023-08-15 32.00 32.00 31.70 31.77 0.0M
2023-08-14 32.25 32.25 32.04 32.16 0.0M
2023-08-11 32.11 32.28 32.11 32.25 0.0M
2023-08-10 32.39 32.53 32.14 32.19 0.0M
2023-08-09 32.27 32.49 32.27 32.27 0.0M
2023-08-08 32.20 32.34 32.00 32.31 0.0M
2023-08-07 32.48 32.54 32.42 32.49 0.0M
2023-08-04 32.53 32.68 32.24 32.32 0.0M
2023-08-03 32.36 32.54 32.34 32.44 0.0M
2023-08-02 32.69 32.71 32.54 32.58 0.0M
2023-08-01 32.68 32.76 32.60 32.70 0.0M
2023-07-31 32.70 32.80 32.63 32.70 0.0M
2023-07-28 32.78 32.78 32.58 32.64 0.0M
2023-07-27 33.04 33.04 32.48 32.58 0.0M
2023-07-26 32.81 32.87 32.70 32.78 0.0M
2023-07-25 32.61 32.77 32.53 32.68 0.0M
2023-07-24 32.58 32.65 32.55 32.56 0.0M
2023-07-21 32.53 32.59 32.46 32.55 0.0M
2023-07-20 32.27 32.42 32.24 32.37 0.0M
2023-07-19 32.14 32.24 32.12 32.24 0.0M
2023-07-18 32.17 32.25 31.95 32.06 0.0M
2023-07-17 31.90 32.00 31.85 31.91 0.0M
2023-07-14 32.16 32.16 31.81 31.90 0.0M
2023-07-13 32.03 32.18 31.99 32.16 0.0M
2023-07-12 32.02 32.08 31.92 32.00 0.0M
2023-07-11 31.63 31.83 31.61 31.82 0.0M
2023-07-10 31.30 31.45 31.30 31.44 0.0M
2023-07-07 31.05 31.60 31.05 31.33 0.0M
2023-07-06 31.20 31.27 31.02 31.25 0.0M
2023-07-05 31.46 31.61 31.39 31.48 0.0M
2023-07-03 31.39 31.65 31.39 31.63 0.0M
2023-06-30 31.41 31.54 31.29 31.50 0.0M
2023-06-29 30.91 31.19 30.91 31.18 0.0M
2023-06-28 31.11 31.11 30.82 30.91 0.0M
2023-06-27 30.86 31.20 30.86 31.11 0.0M
2023-06-26 30.63 30.92 30.63 30.87 0.0M
2023-06-23 30.74 30.81 30.51 30.57 0.0M
2023-06-22 30.85 30.88 30.79 30.86 0.0M
2023-06-21 30.83 31.19 30.76 31.10 0.0M
2023-06-20 31.30 31.30 31.03 31.04 0.1M
2023-06-16 31.44 31.54 31.34 31.36 0.1M
2023-06-15 31.07 31.40 31.07 31.34 0.1M
2023-06-14 31.16 31.28 30.89 30.97 0.1M
2023-06-13 30.93 31.17 30.86 31.10 0.0M
2023-06-12 30.79 30.87 30.69 30.86 0.0M
2023-06-09 30.89 30.89 30.74 30.76 0.0M
2023-06-08 30.92 31.03 30.78 30.99 0.0M
2023-06-07 30.53 31.06 30.51 31.01 0.0M
2023-06-06 30.38 30.54 30.38 30.51 0.0M
2023-06-05 30.55 30.55 30.32 30.39 0.0M
2023-06-02 30.02 30.61 29.99 30.55 0.0M
2023-06-01 29.73 29.84 29.66 29.76 0.0M
2023-05-31 29.75 29.75 29.55 29.60 0.0M
2023-05-30 30.00 30.07 29.80 29.93 0.1M
2023-05-26 29.99 30.09 29.88 30.00 0.0M
2023-05-25 29.85 29.95 29.64 29.90 0.0M
2023-05-24 30.24 30.24 30.00 30.01 0.0M
2023-05-23 30.38 30.50 30.26 30.29 0.0M
2023-05-22 30.57 30.57 30.35 30.45 0.0M
2023-05-19 30.53 30.72 30.37 30.47 0.0M
2023-05-18 30.12 30.49 30.12 30.49 0.0M
2023-05-17 30.17 30.29 30.00 30.23 0.0M
2023-05-16 30.38 30.38 29.97 29.97 0.0M
2023-05-15 30.32 30.50 30.30 30.49 0.0M
2023-05-12 30.54 30.56 30.25 30.49 0.1M
2023-05-11 30.42 30.42 30.24 30.41 0.0M
2023-05-10 30.76 30.76 30.26 30.56 0.0M
2023-05-09 30.53 30.66 30.51 30.59 0.0M
2023-05-08 30.87 30.87 30.62 30.68 0.0M
2023-05-05 30.39 30.80 30.39 30.78 0.0M
2023-05-04 30.40 30.40 30.11 30.24 0.0M
2023-05-03 30.57 30.79 30.40 30.40 0.0M
2023-05-02 30.99 30.99 30.32 30.62 0.0M
2023-05-01 30.95 31.28 30.95 31.11 0.0M
2023-04-28 30.76 31.08 30.76 31.06 0.0M
2023-04-27 30.41 30.82 30.41 30.81 0.0M
2023-04-26 30.72 30.72 30.39 30.41 0.0M
2023-04-25 31.11 31.11 30.89 30.89 0.0M
2023-04-24 31.19 31.33 31.17 31.33 0.1M
2023-04-21 31.07 31.18 31.04 31.16 0.0M
2023-04-20 31.20 31.31 31.15 31.23 0.0M
2023-04-19 31.31 31.36 31.18 31.30 0.0M
2023-04-18 31.35 31.43 31.24 31.30 0.0M
2023-04-17 31.25 31.33 31.10 31.32 0.0M
2023-04-14 31.37 31.44 31.04 31.19 0.0M
2023-04-13 31.32 31.39 31.02 31.30 0.0M
2023-04-12 31.48 31.51 31.21 31.29 0.0M
2023-04-11 31.18 31.48 31.18 31.37 0.0M
2023-04-10 30.91 31.21 30.91 31.19 0.0M
2023-04-06 31.12 31.12 30.90 31.05 0.0M
2023-04-05 30.82 31.08 30.82 31.06 0.0M
2023-04-04 31.30 31.35 30.80 30.88 0.0M
2023-04-03 31.38 31.49 31.19 31.33 0.0M
2023-03-31 31.01 31.23 30.97 31.23 0.0M
2023-03-30 31.02 31.02 30.79 30.85 0.0M
2023-03-29 30.55 30.82 30.55 30.79 0.0M
2023-03-28 30.08 30.40 30.08 30.33 0.0M
2023-03-27 30.20 30.32 30.09 30.20 0.0M
2023-03-24 29.46 29.99 29.28 29.99 0.0M
2023-03-23 29.87 30.07 29.41 29.59 0.0M
2023-03-22 30.25 30.46 29.79 29.79 0.0M
2023-03-21 30.50 30.59 30.24 30.35 0.0M
2023-03-20 29.82 30.38 29.82 30.24 0.0M
2023-03-17 30.09 30.09 29.71 29.79 0.0M
2023-03-16 29.71 30.29 29.67 30.22 0.0M
2023-03-15 30.00 30.00 29.64 29.87 0.0M
2023-03-14 30.41 30.68 30.13 30.43 0.0M
2023-03-13 29.81 30.23 29.81 30.00 0.0M
2023-03-10 30.63 30.68 30.04 30.06 0.0M
2023-03-09 31.50 31.50 30.77 30.77 0.0M
2023-03-08 31.32 31.33 31.20 31.29 0.0M
2023-03-07 31.64 31.71 31.17 31.18 0.3M
2023-03-06 31.80 31.87 31.63 31.64 0.0M
2023-03-03 31.59 31.87 31.45 31.81 0.0M
2023-03-02 31.05 31.53 31.00 31.47 0.0M
2023-03-01 31.16 31.28 31.13 31.23 0.0M
2023-02-28 31.43 31.49 31.20 31.22 0.0M
2023-02-27 31.51 31.65 31.39 31.39 0.0M
2023-02-24 31.18 31.48 31.17 31.40 0.0M
2023-02-23 31.70 31.70 31.33 31.54 0.0M
2023-02-22 31.52 31.67 31.37 31.44 0.0M
2023-02-21 32.10 32.10 31.43 31.47 0.1M
2023-02-17 31.97 32.20 31.92 32.15 0.0M
2023-02-16 31.98 32.33 31.97 32.09 0.0M
2023-02-15 32.00 32.33 31.98 32.29 0.0M
2023-02-14 32.29 32.32 32.01 32.20 0.0M
2023-02-13 32.08 32.34 32.06 32.29 0.0M
2023-02-10 31.78 32.07 31.78 32.07 0.0M
2023-02-09 32.23 32.29 31.71 31.73 0.0M
2023-02-08 32.31 32.39 32.10 32.12 0.0M
2023-02-07 32.11 32.49 32.02 32.44 0.0M
2023-02-06 32.30 32.30 32.08 32.21 0.0M
2023-02-03 32.46 32.46 32.28 32.31 0.0M
2023-02-02 32.69 32.78 32.45 32.68 0.0M
2023-02-01 32.32 32.71 32.14 32.50 0.0M
2023-01-31 32.08 32.43 31.98 32.43 0.0M
2023-01-30 32.11 32.27 31.99 32.00 0.0M
2023-01-27 32.07 32.35 32.07 32.16 0.1M
2023-01-26 32.01 32.19 31.85 32.19 0.0M
2023-01-25 31.86 31.92 31.64 31.92 0.0M
2023-01-24 31.79 32.05 31.64 31.91 0.0M
2023-01-23 31.74 32.03 31.66 31.89 0.0M
2023-01-20 31.25 31.63 31.16 31.62 0.0M
2023-01-19 31.53 31.53 31.15 31.27 0.0M
2023-01-18 32.40 32.40 31.59 31.59 0.0M
2023-01-17 32.36 32.45 32.12 32.16 0.0M
2023-01-13 32.07 32.36 32.07 32.36 0.0M
2023-01-12 32.27 32.52 32.22 32.35 0.0M
2023-01-11 32.22 32.34 32.17 32.28 0.0M
2023-01-10 31.98 32.10 31.79 32.03 0.0M
2023-01-09 32.03 32.25 31.89 31.93 0.0M
2023-01-06 31.35 31.96 31.35 31.88 0.0M
2023-01-05 31.21 31.21 31.01 31.16 0.0M
2023-01-04 31.22 31.52 31.22 31.44 0.1M
2023-01-03 31.23 31.23 30.82 31.07 0.1M