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
2024-12-31 36.39 36.46 36.25 36.36 0.0M
2024-12-30 36.10 36.37 36.08 36.31 0.0M
2024-12-27 36.53 36.66 36.33 36.48 0.0M
2024-12-26 36.60 36.71 36.46 36.66 0.0M
2024-12-24 36.50 36.59 36.47 36.58 0.0M
2024-12-23 36.16 36.35 36.05 36.35 0.0M
2024-12-20 35.85 36.41 35.85 36.27 0.0M
2024-12-19 36.16 36.21 35.89 35.89 0.0M
2024-12-18 36.92 37.01 36.03 36.03 0.0M
2024-12-17 37.06 37.06 36.86 36.97 0.0M
2024-12-16 37.50 37.52 37.21 37.23 0.0M
2024-12-13 37.75 37.75 37.47 37.51 0.0M
2024-12-12 37.78 37.78 37.66 37.66 0.0M
2024-12-11 38.04 38.04 37.81 37.85 0.0M
2024-12-10 38.18 38.18 37.76 37.87 0.0M
2024-12-09 38.36 38.39 38.10 38.10 0.0M
2024-12-06 38.62 38.62 38.21 38.25 0.0M
2024-12-05 38.69 38.77 38.56 38.59 0.0M
2024-12-04 38.92 38.92 38.50 38.64 0.0M
2024-12-03 39.21 39.21 38.96 38.96 0.0M
2024-12-02 39.59 39.59 39.03 39.17 0.0M
2024-11-29 39.55 39.60 39.51 39.51 0.0M
2024-11-27 39.59 39.66 39.45 39.45 0.0M
2024-11-26 39.53 39.53 39.28 39.46 0.0M
2024-11-25 39.50 39.65 39.37 39.46 0.0M
2024-11-22 39.16 39.36 39.16 39.28 0.0M
2024-11-21 38.54 39.12 38.52 39.06 0.0M
2024-11-20 38.33 38.54 38.22 38.53 0.1M
2024-11-19 38.24 38.39 38.12 38.28 0.0M
2024-11-18 38.15 38.52 38.15 38.42 0.0M
2024-11-15 38.16 38.19 38.03 38.17 0.0M
2024-11-14 38.48 38.48 38.14 38.14 0.0M
2024-11-13 38.44 38.51 38.34 38.38 0.0M
2024-11-12 38.73 38.73 38.41 38.45 0.0M
2024-11-11 38.58 38.81 38.58 38.70 0.0M
2024-11-08 38.23 38.50 38.23 38.44 0.0M
2024-11-07 38.43 38.43 38.15 38.19 0.0M
2024-11-06 38.23 38.48 38.08 38.39 0.0M
2024-11-05 36.94 37.33 36.93 37.33 0.0M
2024-11-04 37.05 37.19 36.94 37.06 0.0M
2024-11-01 37.34 37.34 36.97 36.97 0.1M
2024-10-31 37.41 37.50 37.30 37.30 0.0M
2024-10-30 37.28 37.53 37.28 37.34 0.2M
2024-10-29 37.56 37.56 37.32 37.32 0.0M
2024-10-28 37.39 37.70 37.39 37.64 0.0M
2024-10-25 37.80 37.80 37.39 37.40 0.0M
2024-10-24 37.84 37.84 37.60 37.72 0.0M
2024-10-23 37.66 37.86 37.57 37.72 0.0M
2024-10-22 37.71 37.81 37.59 37.69 0.0M
2024-10-21 38.25 38.32 37.95 38.01 0.0M
2024-10-18 38.19 38.31 37.97 37.97 0.0M
2024-10-17 38.31 38.31 38.14 38.28 0.0M
2024-10-16 38.10 38.24 37.92 38.18 0.0M
2024-10-15 38.14 38.30 37.88 37.99 0.0M
2024-10-14 37.93 38.18 37.90 38.18 0.0M
2024-10-11 37.56 37.96 37.56 37.96 0.0M
2024-10-10 37.66 37.70 37.55 37.61 0.0M
2024-10-09 37.47 37.74 37.46 37.69 0.0M
2024-10-08 37.62 37.62 37.35 37.49 0.0M
2024-10-07 37.90 37.90 37.57 37.62 0.0M
2024-10-04 38.00 38.02 37.84 37.95 0.0M
2024-10-03 37.81 37.85 37.63 37.85 0.0M
2024-10-02 37.75 37.87 37.69 37.85 0.0M
2024-10-01 37.60 37.76 37.43 37.69 0.0M
2024-09-30 37.52 37.70 37.38 37.70 0.1M
2024-09-27 37.45 37.75 37.45 37.62 0.1M
2024-09-26 37.36 37.44 37.32 37.37 0.0M
2024-09-25 37.50 37.50 37.15 37.24 0.0M
2024-09-24 37.50 37.66 37.44 37.45 0.0M
2024-09-23 37.28 37.50 37.28 37.50 0.1M
2024-09-20 37.29 37.29 37.05 37.17 0.0M
2024-09-19 37.37 37.40 37.18 37.36 0.0M
2024-09-18 37.23 37.39 37.02 37.05 0.0M
2024-09-17 37.14 37.33 37.13 37.18 0.1M
2024-09-16 36.91 37.14 36.91 37.06 0.1M
2024-09-13 36.62 36.84 36.56 36.83 0.0M
2024-09-12 36.33 36.46 36.10 36.46 0.0M
2024-09-11 36.28 36.28 35.64 36.24 0.1M
2024-09-10 36.51 36.51 36.30 36.44 0.0M
2024-09-09 36.35 36.60 36.32 36.50 0.0M
2024-09-06 36.54 36.73 36.15 36.17 0.0M
2024-09-05 36.86 36.86 36.46 36.52 0.0M
2024-09-04 36.82 37.01 36.66 36.77 0.0M
2024-09-03 37.08 37.08 36.76 36.78 0.0M
2024-08-30 37.00 37.26 36.88 37.20 0.0M
2024-08-29 36.97 37.11 36.62 36.95 0.0M
2024-08-28 36.82 37.04 36.70 36.85 0.0M
2024-08-27 36.91 36.94 36.78 36.86 0.0M
2024-08-26 37.09 37.23 36.94 37.03 0.0M
2024-08-23 36.69 36.94 36.68 36.91 0.0M
2024-08-22 36.60 36.66 36.50 36.55 0.0M
2024-08-21 36.39 36.62 36.39 36.60 0.0M
2024-08-20 36.54 36.54 36.30 36.35 0.0M
2024-08-19 36.42 36.56 36.36 36.51 0.0M
2024-08-16 36.15 36.38 36.15 36.35 0.0M
2024-08-15 36.16 36.32 36.09 36.28 0.0M
2024-08-14 35.77 36.00 35.77 35.93 0.0M
2024-08-13 35.47 35.78 35.45 35.78 0.0M
2024-08-12 35.68 35.68 35.48 35.50 0.0M
2024-08-09 35.57 35.63 35.36 35.59 0.0M
2024-08-08 35.28 35.65 35.28 35.64 0.0M
2024-08-07 35.60 35.75 35.13 35.14 0.0M
2024-08-06 35.15 35.59 35.15 35.27 0.0M
2024-08-05 35.09 35.19 34.81 34.82 0.0M
2024-08-02 36.07 36.07 35.46 35.73 0.0M
2024-08-01 36.76 36.82 36.17 36.31 0.0M
2024-07-31 36.84 36.94 36.59 36.75 0.0M
2024-07-30 36.41 36.67 36.41 36.62 0.0M
2024-07-29 36.26 36.41 36.14 36.36 0.1M
2024-07-26 36.07 36.42 36.07 36.29 0.0M
2024-07-25 35.70 36.20 35.66 35.87 0.0M
2024-07-24 35.86 36.00 35.75 35.75 0.0M
2024-07-23 36.16 36.17 35.92 35.92 0.0M
2024-07-22 36.15 36.28 35.95 36.28 0.0M
2024-07-19 36.40 36.40 35.97 36.01 0.0M
2024-07-18 36.66 36.80 36.35 36.39 0.0M
2024-07-17 36.41 36.75 36.41 36.56 0.0M
2024-07-16 35.94 36.49 35.94 36.43 0.0M
2024-07-15 35.91 36.02 35.82 35.90 0.0M
2024-07-12 35.73 35.96 35.65 35.77 0.1M
2024-07-11 35.09 35.54 35.09 35.50 0.0M
2024-07-10 34.69 34.91 34.69 34.89 0.0M
2024-07-09 34.71 34.80 34.63 34.67 0.0M
2024-07-08 34.79 34.88 34.71 34.75 0.0M
2024-07-05 34.82 34.83 34.59 34.68 0.0M
2024-07-03 34.95 35.03 34.85 34.90 0.0M
2024-07-02 34.73 34.88 34.73 34.85 0.0M
2024-07-01 35.09 35.15 34.67 34.75 0.0M
2024-06-28 35.15 35.15 34.84 34.99 0.0M
2024-06-27 34.95 35.02 34.83 34.97 0.0M
2024-06-26 35.06 35.06 34.83 35.00 0.0M
2024-06-25 35.53 35.53 35.02 35.11 0.0M
2024-06-24 35.11 35.59 35.11 35.49 0.0M
2024-06-21 35.15 35.18 35.03 35.10 0.0M
2024-06-20 34.98 35.22 34.98 35.11 0.0M
2024-06-18 34.91 35.06 34.91 35.06 0.0M
2024-06-17 34.58 35.01 34.58 34.89 0.0M
2024-06-14 34.76 34.76 34.47 34.67 0.0M
2024-06-13 35.02 35.02 34.68 34.91 0.0M
2024-06-12 35.27 35.27 34.95 34.98 0.0M
2024-06-11 34.85 35.07 34.77 35.02 0.0M
2024-06-10 34.95 35.15 34.83 35.11 0.0M
2024-06-07 35.02 35.21 34.83 35.07 0.1M
2024-06-06 35.19 35.25 35.02 35.08 0.0M
2024-06-05 35.24 35.25 35.01 35.22 0.0M
2024-06-04 35.22 35.28 35.03 35.20 0.0M
2024-06-03 35.76 35.76 35.14 35.34 0.0M
2024-05-31 35.16 35.70 35.16 35.70 0.0M
2024-05-30 34.90 35.10 34.90 35.10 0.0M
2024-05-29 35.10 35.10 34.84 34.88 0.0M
2024-05-28 35.55 35.64 35.27 35.34 0.0M
2024-05-24 35.52 35.60 35.47 35.56 0.0M
2024-05-23 35.93 35.93 35.39 35.42 0.0M
2024-05-22 36.07 36.07 35.77 35.85 0.0M
2024-05-21 36.10 36.14 36.00 36.05 0.0M
2024-05-20 36.23 36.24 36.07 36.10 0.0M
2024-05-17 36.00 36.25 36.00 36.21 0.0M
2024-05-16 36.00 36.16 36.00 36.06 0.0M
2024-05-15 35.97 36.03 35.89 36.03 0.0M
2024-05-14 35.85 35.86 35.68 35.80 0.0M
2024-05-13 35.88 35.91 35.71 35.76 0.0M
2024-05-10 35.86 35.86 35.67 35.75 0.0M
2024-05-09 35.52 35.73 35.45 35.72 0.0M
2024-05-08 35.43 35.58 35.39 35.54 0.0M
2024-05-07 35.41 35.58 35.41 35.51 0.0M
2024-05-06 35.23 35.33 35.22 35.33 0.0M
2024-05-03 35.09 35.09 34.86 35.08 0.0M
2024-05-02 34.84 34.89 34.64 34.88 0.0M
2024-05-01 34.72 35.00 34.29 34.64 0.1M
2024-04-30 35.21 35.21 34.82 34.82 0.3M
2024-04-29 35.06 35.32 35.06 35.30 0.0M
2024-04-26 35.10 35.16 35.00 35.02 0.0M
2024-04-25 34.97 35.16 34.87 35.16 0.0M
2024-04-24 34.96 35.17 34.93 35.16 0.0M
2024-04-23 34.98 35.09 34.94 35.05 0.1M
2024-04-22 34.81 35.10 34.56 34.94 0.0M
2024-04-19 34.51 34.77 34.47 34.71 0.0M
2024-04-18 34.50 34.57 34.35 34.45 0.0M
2024-04-17 34.47 34.50 34.25 34.50 0.0M
2024-04-16 34.59 34.59 34.24 34.31 0.0M
2024-04-15 35.03 35.05 34.50 34.59 0.0M
2024-04-12 35.19 35.19 34.74 34.85 0.1M
2024-04-11 35.50 35.50 35.11 35.31 0.0M
2024-04-10 35.66 35.66 35.33 35.48 0.3M
2024-04-09 35.94 36.09 35.70 35.93 0.0M
2024-04-08 35.90 36.02 35.90 35.91 0.2M
2024-04-05 35.74 35.89 35.66 35.89 0.1M
2024-04-04 36.16 36.16 35.58 35.67 0.0M
2024-04-03 35.80 35.98 35.80 35.94 0.0M
2024-04-02 35.84 35.96 35.79 35.89 0.3M
2024-04-01 36.36 36.39 35.91 35.93 0.1M
2024-03-28 36.05 36.22 36.04 36.17 0.0M
2024-03-27 35.67 35.92 35.65 35.92 0.0M
2024-03-26 35.62 35.62 35.33 35.33 0.0M
2024-03-25 35.56 35.61 35.51 35.51 0.0M
2024-03-22 35.80 35.80 35.56 35.56 0.0M
2024-03-21 35.71 35.79 35.54 35.71 0.0M
2024-03-20 35.22 35.54 35.22 35.52 0.3M
2024-03-19 34.94 35.22 34.94 35.22 0.0M
2024-03-18 34.92 35.06 34.87 34.95 0.0M
2024-03-15 34.70 34.97 34.70 34.84 0.0M
2024-03-14 35.05 35.05 34.61 34.85 0.0M
2024-03-13 34.98 35.19 34.98 35.04 0.0M
2024-03-12 34.89 34.96 34.73 34.90 0.0M
2024-03-11 34.59 34.92 34.58 34.92 0.0M
2024-03-08 34.98 35.02 34.87 34.87 0.0M
2024-03-07 34.81 34.96 34.81 34.92 0.0M
2024-03-06 34.65 34.75 34.55 34.64 0.0M
2024-03-05 34.50 34.68 34.33 34.42 0.0M
2024-03-04 34.34 34.58 34.33 34.51 0.3M
2024-03-01 34.26 34.35 34.12 34.30 0.0M
2024-02-29 34.03 34.19 34.03 34.19 0.0M
2024-02-28 33.79 33.96 33.79 33.86 0.0M
2024-02-27 33.70 33.88 33.70 33.88 0.4M
2024-02-26 33.77 33.82 33.60 33.66 0.0M
2024-02-23 33.70 33.88 33.70 33.84 0.0M
2024-02-22 33.66 33.75 33.46 33.68 0.0M
2024-02-21 33.28 33.51 33.28 33.51 0.0M
2024-02-20 33.17 33.38 33.16 33.21 0.0M
2024-02-16 33.29 33.50 33.21 33.33 0.0M
2024-02-15 32.97 33.37 32.97 33.33 0.0M
2024-02-14 32.86 32.88 32.65 32.88 0.0M
2024-02-13 32.83 32.85 32.44 32.67 0.0M
2024-02-12 32.84 33.20 32.84 33.14 0.0M
2024-02-09 32.70 32.86 32.62 32.86 0.0M
2024-02-08 32.79 32.79 32.61 32.79 0.0M
2024-02-07 32.74 32.81 32.62 32.74 0.0M
2024-02-06 32.55 32.72 32.51 32.65 0.0M
2024-02-05 32.72 32.72 32.41 32.49 0.0M
2024-02-02 32.89 33.02 32.69 32.85 0.0M
2024-02-01 32.81 33.07 32.65 33.07 0.0M
2024-01-31 33.10 33.14 32.69 32.69 0.0M
2024-01-30 32.96 33.21 32.90 33.14 0.0M
2024-01-29 32.89 33.06 32.81 32.99 0.0M
2024-01-26 32.97 33.02 32.82 32.92 0.1M
2024-01-25 32.79 32.95 32.66 32.92 0.0M
2024-01-24 32.87 32.87 32.53 32.57 0.0M
2024-01-23 32.77 32.83 32.63 32.74 0.0M
2024-01-22 32.66 32.76 32.64 32.74 0.0M
2024-01-19 32.50 32.61 32.30 32.60 0.0M
2024-01-18 32.26 32.45 32.19 32.44 0.0M
2024-01-17 32.35 32.60 32.21 32.28 0.0M
2024-01-16 32.78 32.80 32.53 32.66 0.4M
2024-01-12 33.03 33.03 32.76 32.92 0.0M
2024-01-11 32.97 32.97 32.60 32.81 0.0M
2024-01-10 33.00 33.05 32.89 33.01 0.0M
2024-01-09 32.93 33.05 32.91 33.01 0.0M
2024-01-08 32.92 33.10 32.82 33.09 0.0M
2024-01-05 32.89 33.09 32.84 32.99 0.3M
2024-01-04 33.00 33.13 32.92 32.93 0.1M
2024-01-03 33.07 33.17 33.00 33.07 0.0M
2024-01-02 33.01 33.34 33.01 33.27 0.0M