ARCX
Datos históricos de The Timothy Plan - Timothy Plan Free Cash Flow ETF
The Timothy Plan - Timothy Plan Free Cash Flow ETF · TPFC
$28.12
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:35 UTC
- Variación en el periodo
- +12.07%
- Máximo
- US$29.06
- 3 de septiembre de 2026
- Mínimo
- US$24.58
- 15 de mayo de 2026
- Volumen medio diario
- 0.02 M
Del 5 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.10 | 28.15 | 28.10 | 28.12 | +0.64% | 1,939.019 |
| 8 oct 2026 | 27.66 | 27.94 | 27.66 | 27.94 | +1.12% | 849.496 |
| 7 oct 2026 | 27.66 | 27.69 | 27.63 | 27.63 | −0.45% | 376.286 |
| 6 oct 2026 | 27.67 | 27.88 | 27.67 | 27.76 | +0.63% | 1,103.181 |
| 5 oct 2026 | 27.62 | 27.65 | 27.58 | 27.58 | +1.26% | 1,992.744 |
| 2 oct 2026 | 27.28 | 27.29 | 27.24 | 27.24 | −0.15% | 1,973.682 |
| 1 oct 2026 | 27.18 | 27.32 | 27.11 | 27.28 | +1.18% | 3,451.682 |
| 30 sep 2026 | 27.07 | 27.07 | 26.96 | 26.96 | −0.12% | 1,267.682 |
| 29 sep 2026 | 26.97 | 27.00 | 26.97 | 27.00 | −0.43% | 2,335.793 |
| 28 sep 2026 | 27.19 | 27.19 | 27.11 | 27.11 | −1.29% | 249.97 |
| 25 sep 2026 | 27.46 | 27.47 | 27.44 | 27.47 | +0.27% | 910.79 |
| 24 sep 2026 | 27.40 | 27.40 | 27.40 | 27.40 | −0.82% | 237.79 |
| 23 sep 2026 | 27.73 | 27.78 | 27.62 | 27.62 | −0.64% | 334.934 |
| 22 sep 2026 | 27.80 | 27.80 | 27.80 | 27.80 | +0.44% | 226.598 |
| 21 sep 2026 | 27.85 | 27.85 | 27.68 | 27.68 | −0.48% | 899.048 |
| 18 sep 2026 | 27.81 | 27.81 | 27.81 | 27.81 | −1.07% | 857.011 |
| 17 sep 2026 | 28.00 | 28.13 | 28.00 | 28.11 | +0.90% | 720.803 |
| 16 sep 2026 | 28.05 | 28.05 | 27.86 | 27.86 | −1.74% | 515.803 |
| 15 sep 2026 | 28.30 | 28.35 | 28.30 | 28.35 | +0.33% | 607.346 |
| 14 sep 2026 | 28.26 | 28.26 | 28.26 | 28.26 | −0.17% | 176.803 |
| 11 sep 2026 | 28.21 | 28.31 | 28.21 | 28.31 | +0.81% | 279.186 |
| 10 sep 2026 | 28.08 | 28.08 | 28.08 | 28.08 | −0.64% | 60.803 |
| 9 sep 2026 | 28.33 | 28.33 | 28.26 | 28.26 | −0.32% | 1,353.979 |
| 8 sep 2026 | 28.47 | 28.47 | 28.35 | 28.35 | −1.36% | 1,239.803 |
| 4 sep 2026 | 28.78 | 28.82 | 28.73 | 28.74 | −0.97% | 4,502.803 |
| 3 sep 2026 | 29.04 | 29.06 | 29.01 | 29.02 | +1.05% | 4,627.803 |
| 2 sep 2026 | 28.69 | 28.78 | 28.67 | 28.72 | +0.35% | 4,879.276 |
| 1 sep 2026 | 28.68 | 28.69 | 28.62 | 28.62 | −0.75% | 2,069.803 |
| 31 ago 2026 | 28.75 | 28.84 | 28.72 | 28.84 | +0.25% | 17,313.412 |
| 28 ago 2026 | 28.84 | 28.84 | 28.76 | 28.76 | −0.35% | 309.412 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.