MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TCPB — Thrivent Core Plus Bond ETF
NYSE ArcaThrivent Core Plus Bond ETF
$48.36
-0.03(-0.06%)
- O
- 48.21
- H
- 48.39
- L
- 48.15
- V
- 29.13K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$48.36
Period Return-4.47%
Period High$52.25
Period Low$47.92
Avg Daily Volume31.4K
Total Trading Days365
TCPB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $48.21 | $48.39 | $48.15 | $48.36 | $-0.03 | -0.06% | 29,133 | $48.30 | $48.15 $48.39 |
| Oct 6, 2026 | $48.35 | $48.44 | $48.33 | $48.39 | +$0.13 | +0.26% | 46,377 | $48.38 | $48.33 $48.44 |
| Oct 5, 2026 | $47.92 | $48.27 | $47.92 | $48.27 | $-0.01 | -0.02% | 22,957 | $48.18 | $47.92 $48.27 |
| Oct 2, 2026 | $48.57 | $48.57 | $48.27 | $48.27 | $-0.07 | -0.14% | 25,004 | $48.35 | $48.27 $48.57 |
| Oct 1, 2026 | $48.25 | $48.40 | $48.10 | $48.34 | +$0.12 | +0.25% | 57,844 | $48.32 | $48.10 $48.40 |
| Sep 30, 2026 | $48.36 | $48.40 | $48.21 | $48.22 | $-0.11 | -0.23% | 188,657 | $48.31 | $48.21 $48.40 |
| Sep 29, 2026 | $48.41 | $48.41 | $48.23 | $48.33 | $-0.19 | -0.39% | 22,799 | $48.31 | $48.23 $48.41 |
| Sep 28, 2026 | $48.62 | $48.62 | $48.48 | $48.52 | $-0.27 | -0.55% | 49,571 | $48.56 | $48.48 $48.62 |
| Sep 25, 2026 | $48.76 | $48.80 | $48.60 | $48.79 | +$0.10 | +0.21% | 101,724 | $48.69 | $48.60 $48.80 |
| Sep 24, 2026 | $48.94 | $48.96 | $48.69 | $48.69 | $-0.26 | -0.52% | 67,111 | $48.83 | $48.69 $48.96 |
| Sep 23, 2026 | $49.27 | $49.28 | $48.84 | $48.95 | $-0.47 | -0.95% | 20,990 | $49.01 | $48.84 $49.28 |
| Sep 22, 2026 | $49.37 | $49.43 | $49.33 | $49.42 | +$0.07 | +0.14% | 19,442 | $49.37 | $49.33 $49.43 |
| Sep 21, 2026 | $49.39 | $49.39 | $49.27 | $49.35 | +$0.11 | +0.22% | 35,463 | $49.32 | $49.27 $49.39 |
| Sep 18, 2026 | $49.34 | $49.34 | $49.23 | $49.24 | $-0.17 | -0.34% | 32,312 | $49.25 | $49.23 $49.34 |
| Sep 17, 2026 | $49.40 | $49.44 | $49.32 | $49.41 | +$0.23 | +0.47% | 61,601 | $49.37 | $49.32 $49.44 |
| Sep 16, 2026 | $49.30 | $49.44 | $49.17 | $49.18 | $-0.01 | -0.03% | 14,554 | $49.30 | $49.17 $49.44 |
| Sep 15, 2026 | $49.16 | $49.22 | $49.15 | $49.19 | $-0.02 | -0.05% | 24,109 | $49.18 | $49.15 $49.22 |
| Sep 14, 2026 | $49.19 | $49.34 | $49.14 | $49.21 | $-0.05 | -0.10% | 14,353 | $49.26 | $49.14 $49.34 |
| Sep 11, 2026 | $49.38 | $49.42 | $49.25 | $49.26 | $-0.06 | -0.13% | 43,939 | $49.33 | $49.25 $49.42 |
| Sep 10, 2026 | $49.37 | $49.46 | $49.32 | $49.33 | $-0.31 | -0.63% | 22,770 | $49.40 | $49.32 $49.46 |
| Sep 9, 2026 | $49.68 | $49.76 | $49.58 | $49.64 | $-0.10 | -0.20% | 23,670 | $49.65 | $49.58 $49.76 |
| Sep 8, 2026 | $49.78 | $49.84 | $49.70 | $49.74 | $-0.03 | -0.05% | 22,513 | $49.77 | $49.70 $49.84 |
| Sep 4, 2026 | $49.73 | $49.82 | $49.73 | $49.77 | +$0.01 | +0.02% | 31,627 | $49.77 | $49.73 $49.82 |
| Sep 3, 2026 | $49.84 | $49.89 | $49.72 | $49.76 | +$0.09 | +0.18% | 20,981 | $49.80 | $49.72 $49.89 |
| Sep 2, 2026 | $49.66 | $49.71 | $49.63 | $49.67 | +$0.01 | +0.02% | 18,214 | $49.67 | $49.63 $49.71 |
| Sep 1, 2026 | $49.85 | $49.85 | $49.65 | $49.66 | $-0.19 | -0.38% | 18,618 | $49.73 | $49.65 $49.85 |
| Aug 31, 2026 | $49.89 | $49.89 | $49.73 | $49.85 | +$0.02 | +0.04% | 34,050 | $49.77 | $49.73 $49.89 |
| Aug 28, 2026 | $50.00 | $50.01 | $49.82 | $49.83 | $-0.40 | -0.79% | 20,897 | $49.89 | $49.82 $50.01 |
| Aug 27, 2026 | $50.23 | $50.28 | $50.17 | $50.23 | $-0.03 | -0.05% | 237,218 | $50.20 | $50.17 $50.28 |
| Aug 26, 2026 | $50.21 | $50.28 | $50.21 | $50.25 | $-0.08 | -0.16% | 14,330 | $50.24 | $50.21 $50.28 |