ARCX
Datos históricos de The Timothy Plan - Timothy Plan Fixed Income ETF
The Timothy Plan - Timothy Plan Fixed Income ETF · TPFI
$23.83
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:36 UTC
- Variación en el periodo
- −4.74%
- Máximo
- US$28.12
- 22 de mayo de 2026
- Mínimo
- US$23.75
- 1 de octubre de 2026
- Volumen medio diario
- 0.01 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 | 23.82 | 23.83 | 23.82 | 23.83 | +0.04% | 1,306.392 |
| 8 oct 2026 | 23.75 | 23.82 | 23.75 | 23.82 | −0.13% | 643.407 |
| 7 oct 2026 | 23.76 | 23.85 | 23.76 | 23.85 | 0.00% | 5,454.491 |
| 6 oct 2026 | 23.89 | 23.89 | 23.82 | 23.85 | +0.15% | 6,312.873 |
| 5 oct 2026 | 23.84 | 23.84 | 23.78 | 23.81 | −0.04% | 118,300.617 |
| 2 oct 2026 | 23.90 | 23.90 | 23.82 | 23.82 | −0.34% | 2,789.489 |
| 1 oct 2026 | 23.78 | 23.90 | 23.75 | 23.90 | +0.23% | 3,663.333 |
| 30 sep 2026 | 23.85 | 23.85 | 23.85 | 23.85 | −0.03% | 375.81 |
| 29 sep 2026 | 23.85 | 23.88 | 23.82 | 23.85 | −0.15% | 2,529.934 |
| 28 sep 2026 | 23.93 | 23.93 | 23.85 | 23.89 | −0.51% | 5,044.65 |
| 25 sep 2026 | 24.00 | 24.01 | 23.90 | 24.01 | +0.18% | 2,546.851 |
| 24 sep 2026 | 24.03 | 24.06 | 23.97 | 23.97 | −0.50% | 9,485.38 |
| 23 sep 2026 | 24.20 | 24.20 | 24.09 | 24.09 | −0.88% | 2,093.064 |
| 22 sep 2026 | 24.33 | 24.33 | 24.24 | 24.30 | +0.04% | 3,852.874 |
| 21 sep 2026 | 24.26 | 24.30 | 24.26 | 24.30 | +0.27% | 5,634.956 |
| 18 sep 2026 | 24.28 | 24.28 | 24.20 | 24.23 | −0.33% | 3,026.792 |
| 17 sep 2026 | 24.27 | 24.34 | 24.26 | 24.31 | +0.45% | 3,347.651 |
| 16 sep 2026 | 24.25 | 24.31 | 24.20 | 24.20 | −0.05% | 5,749.12 |
| 15 sep 2026 | 24.17 | 24.21 | 24.17 | 24.21 | −0.07% | 1,118.504 |
| 14 sep 2026 | 24.24 | 24.30 | 24.18 | 24.23 | −0.04% | 3,343.957 |
| 11 sep 2026 | 24.30 | 24.32 | 24.24 | 24.24 | −0.08% | 5,109.325 |
| 10 sep 2026 | 24.39 | 24.39 | 24.25 | 24.26 | −0.69% | 14,326.186 |
| 9 sep 2026 | 24.44 | 24.49 | 24.42 | 24.43 | −0.53% | 29,907.3 |
| 8 sep 2026 | 24.53 | 24.60 | 24.53 | 24.56 | −0.28% | 3,335.448 |
| 4 sep 2026 | 24.63 | 24.63 | 24.60 | 24.63 | +0.10% | 6,369.26 |
| 3 sep 2026 | 24.59 | 24.63 | 24.59 | 24.60 | +0.18% | 2,470.79 |
| 2 sep 2026 | 24.54 | 24.56 | 24.54 | 24.56 | +0.10% | 542.844 |
| 1 sep 2026 | 24.58 | 24.58 | 24.54 | 24.54 | −0.24% | 3,264.87 |
| 31 ago 2026 | 24.58 | 24.96 | 24.58 | 24.60 | −0.14% | 20,145.79 |
| 28 ago 2026 | 24.75 | 24.75 | 24.63 | 24.63 | −0.18% | 1,198.36 |
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.