MARKET IS OPEN
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%
TPFC — Timothy Plan Free Cash Flow ETF
NYSE ArcaTimothy Plan Free Cash Flow ETF
$27.69
-0.07(-0.24%)
- O
- 27.66
- H
- 27.69
- L
- 27.66
- V
- 374.07
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.69
Period Return+10.36%
Period High$29.06
Period Low$24.58
Avg Daily Volume16.3K
Total Trading Days108
TPFC — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.66 | $27.69 | $27.66 | $27.69 | $-0.07 | -0.24% | 374 | $27.68 | $27.66 $27.69 |
| Oct 6, 2026 | $27.67 | $27.88 | $27.67 | $27.76 | +$0.17 | +0.63% | 1,103 | $27.80 | $27.67 $27.88 |
| Oct 5, 2026 | $27.62 | $27.65 | $27.58 | $27.58 | +$0.34 | +1.26% | 1,993 | $27.63 | $27.58 $27.65 |
| Oct 2, 2026 | $27.28 | $27.29 | $27.24 | $27.24 | $-0.04 | -0.15% | 1,974 | $27.28 | $27.24 $27.29 |
| Oct 1, 2026 | $27.18 | $27.32 | $27.11 | $27.28 | +$0.32 | +1.18% | 3,452 | $27.23 | $27.11 $27.32 |
| Sep 30, 2026 | $27.07 | $27.07 | $26.96 | $26.96 | $-0.03 | -0.12% | 1,268 | $27.07 | $26.96 $27.07 |
| Sep 29, 2026 | $26.97 | $27.00 | $26.97 | $27.00 | $-0.12 | -0.43% | 2,336 | $26.97 | $26.97 $27.00 |
| Sep 28, 2026 | $27.19 | $27.19 | $27.11 | $27.11 | $-0.35 | -1.29% | 250 | $27.18 | $27.11 $27.19 |
| Sep 25, 2026 | $27.46 | $27.47 | $27.44 | $27.47 | +$0.07 | +0.27% | 911 | $27.44 | $27.44 $27.47 |
| Sep 24, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | $-0.23 | -0.82% | 238 | $27.42 | $27.40 $27.40 |
| Sep 23, 2026 | $27.73 | $27.78 | $27.62 | $27.62 | $-0.18 | -0.64% | 335 | $27.75 | $27.62 $27.78 |
| Sep 22, 2026 | $27.80 | $27.80 | $27.80 | $27.80 | +$0.12 | +0.44% | 227 | $27.78 | $27.80 $27.80 |
| Sep 21, 2026 | $27.85 | $27.85 | $27.68 | $27.68 | $-0.13 | -0.48% | 899 | $27.77 | $27.68 $27.85 |
| Sep 18, 2026 | $27.81 | $27.81 | $27.81 | $27.81 | $-0.30 | -1.07% | 857 | $27.81 | $27.81 $27.81 |
| Sep 17, 2026 | $28.00 | $28.13 | $28.00 | $28.11 | +$0.25 | +0.90% | 721 | $28.08 | $28.00 $28.13 |
| Sep 16, 2026 | $28.05 | $28.05 | $27.86 | $27.86 | $-0.49 | -1.74% | 516 | $28.04 | $27.86 $28.05 |
| Sep 15, 2026 | $28.30 | $28.35 | $28.30 | $28.35 | +$0.09 | +0.33% | 607 | $28.31 | $28.30 $28.35 |
| Sep 14, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $-0.05 | -0.17% | 177 | $28.28 | $28.26 $28.26 |
| Sep 11, 2026 | $28.21 | $28.31 | $28.21 | $28.31 | +$0.23 | +0.81% | 279 | $28.22 | $28.21 $28.31 |
| Sep 10, 2026 | $28.08 | $28.08 | $28.08 | $28.08 | $-0.18 | -0.64% | 61 | $28.11 | $28.08 $28.08 |
| Sep 9, 2026 | $28.33 | $28.33 | $28.26 | $28.26 | $-0.09 | -0.32% | 1,354 | $28.31 | $28.26 $28.33 |
| Sep 8, 2026 | $28.47 | $28.47 | $28.35 | $28.35 | $-0.39 | -1.36% | 1,240 | $28.47 | $28.35 $28.47 |
| Sep 4, 2026 | $28.78 | $28.82 | $28.73 | $28.74 | $-0.28 | -0.97% | 4,503 | $28.77 | $28.73 $28.82 |
| Sep 3, 2026 | $29.04 | $29.06 | $29.01 | $29.02 | +$0.30 | +1.05% | 4,628 | $29.04 | $29.01 $29.06 |
| Sep 2, 2026 | $28.69 | $28.78 | $28.67 | $28.72 | +$0.10 | +0.35% | 4,879 | $28.77 | $28.67 $28.78 |
| Sep 1, 2026 | $28.68 | $28.69 | $28.62 | $28.62 | $-0.22 | -0.75% | 2,070 | $28.69 | $28.62 $28.69 |
| Aug 31, 2026 | $28.75 | $28.84 | $28.72 | $28.84 | +$0.07 | +0.25% | 17,313 | $28.76 | $28.72 $28.84 |
| Aug 28, 2026 | $28.84 | $28.84 | $28.76 | $28.76 | $-0.10 | -0.35% | 309 | $28.84 | $28.76 $28.84 |
| Aug 27, 2026 | $28.90 | $28.90 | $28.86 | $28.86 | +$0.31 | +1.07% | 184 | $28.88 | $28.86 $28.90 |
| Aug 26, 2026 | $28.30 | $28.56 | $28.30 | $28.56 | +$0.03 | +0.10% | 957 | $28.32 | $28.30 $28.56 |