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%
TPFG — Timothy Plan Free Cash Flow Growth ETF
NYSE ArcaTimothy Plan Free Cash Flow Growth ETF
$26.33
-0.30(-1.13%)
- O
- 26.33
- H
- 26.33
- L
- 26.33
- V
- 728.33
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$26.33
Period Return+4.07%
Period High$28.01
Period Low$24.21
Avg Daily Volume13.9K
Total Trading Days108
TPFG — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $26.33 | $26.33 | $26.33 | $26.33 | $-0.30 | -1.13% | 728 | $26.33 | $26.33 $26.33 |
| Oct 6, 2026 | $26.63 | $26.63 | $26.63 | $26.63 | +$0.27 | +1.04% | 103 | $26.62 | $26.63 $26.63 |
| Oct 5, 2026 | $26.36 | $26.36 | $26.36 | $26.36 | +$0.28 | +1.06% | 506 | $26.35 | $26.36 $26.36 |
| Oct 2, 2026 | $26.08 | $26.10 | $26.04 | $26.08 | $-0.01 | -0.02% | 1,828 | $26.07 | $26.04 $26.10 |
| Oct 1, 2026 | $26.09 | $26.12 | $26.09 | $26.09 | +$0.17 | +0.67% | 752 | $26.10 | $26.09 $26.12 |
| Sep 30, 2026 | $25.91 | $25.91 | $25.91 | $25.91 | $-0.10 | -0.39% | 194 | $25.96 | $25.91 $25.91 |
| Sep 29, 2026 | $26.01 | $26.01 | $26.01 | $26.01 | +$0.03 | +0.11% | 19 | $26.04 | $26.01 $26.01 |
| Sep 28, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | $-0.19 | -0.74% | 133 | $25.98 | $25.98 $25.98 |
| Sep 25, 2026 | $26.18 | $26.18 | $26.18 | $26.18 | +$0.20 | +0.78% | 156 | $26.18 | $26.18 $26.18 |
| Sep 24, 2026 | $25.84 | $26.02 | $25.84 | $25.97 | $-0.14 | -0.55% | 1,629 | $25.93 | $25.84 $26.02 |
| Sep 23, 2026 | $26.02 | $26.14 | $26.01 | $26.12 | $-0.12 | -0.47% | 717 | $26.06 | $26.01 $26.14 |
| Sep 22, 2026 | $26.03 | $26.26 | $26.03 | $26.24 | +$0.30 | +1.14% | 2,530 | $26.20 | $26.03 $26.26 |
| Sep 21, 2026 | $25.87 | $25.95 | $25.72 | $25.95 | +$0.39 | +1.52% | 616 | $25.83 | $25.72 $25.95 |
| Sep 18, 2026 | $25.47 | $25.56 | $25.47 | $25.56 | +$0.10 | +0.39% | 4,085 | $25.48 | $25.47 $25.56 |
| Sep 17, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | +$0.28 | +1.09% | 110 | $25.47 | $25.46 $25.46 |
| Sep 16, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | +$0.11 | +0.45% | 282 | $25.34 | $25.18 $25.18 |
| Sep 15, 2026 | $25.13 | $25.13 | $25.07 | $25.07 | $-0.16 | -0.62% | 718 | $25.13 | $25.07 $25.13 |
| Sep 14, 2026 | $25.01 | $25.32 | $25.01 | $25.23 | $-0.44 | -1.71% | 1,763 | $25.17 | $25.01 $25.32 |
| Sep 11, 2026 | $25.63 | $25.74 | $25.63 | $25.66 | +$0.33 | +1.30% | 1,962 | $25.73 | $25.63 $25.74 |
| Sep 10, 2026 | $25.43 | $25.43 | $25.33 | $25.33 | $-0.39 | -1.51% | 488 | $25.44 | $25.33 $25.43 |
| Sep 9, 2026 | $25.80 | $25.80 | $25.72 | $25.72 | $-0.27 | -1.05% | 387 | $25.80 | $25.72 $25.80 |
| Sep 8, 2026 | $26.15 | $26.16 | $25.99 | $25.99 | +$0.00 | +0.02% | 1,960 | $26.14 | $25.99 $26.16 |
| Sep 4, 2026 | $25.99 | $25.99 | $25.97 | $25.99 | +$0.17 | +0.66% | 718 | $25.96 | $25.97 $25.99 |
| Sep 3, 2026 | $25.84 | $25.84 | $25.82 | $25.82 | +$0.33 | +1.28% | 554 | $25.82 | $25.82 $25.84 |
| Sep 2, 2026 | $25.50 | $25.50 | $25.49 | $25.49 | $-0.12 | -0.47% | 757 | $25.48 | $25.49 $25.50 |
| Sep 1, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | $-0.44 | -1.67% | 134 | $25.63 | $25.61 $25.61 |
| Aug 31, 2026 | $25.94 | $26.05 | $25.92 | $26.05 | +$0.00 | +0.01% | 1,491 | $25.94 | $25.92 $26.05 |
| Aug 28, 2026 | $26.22 | $26.22 | $26.05 | $26.05 | $-0.44 | -1.66% | 461 | $26.18 | $26.05 $26.22 |
| Aug 27, 2026 | $26.49 | $26.49 | $26.49 | $26.49 | +$0.41 | +1.58% | 178 | $26.43 | $26.49 $26.49 |
| Aug 26, 2026 | $26.00 | $26.08 | $26.00 | $26.08 | +$0.22 | +0.83% | 306 | $26.00 | $26.00 $26.08 |