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%
TPFI — Timothy Plan Fixed Income ETF
NYSE ArcaTimothy Plan Fixed Income ETF
$23.85
+0.01(+0.02%)
- O
- 23.76
- H
- 23.85
- L
- 23.76
- V
- 5.45K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.85
Period Return-4.64%
Period High$28.12
Period Low$23.75
Avg Daily Volume12.9K
Total Trading Days108
TPFI — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.76 | $23.85 | $23.76 | $23.85 | +$0.01 | +0.02% | 5,453 | $23.83 | $23.76 $23.85 |
| Oct 6, 2026 | $23.89 | $23.89 | $23.82 | $23.85 | +$0.04 | +0.15% | 6,313 | $23.86 | $23.82 $23.89 |
| Oct 5, 2026 | $23.84 | $23.84 | $23.78 | $23.81 | $-0.01 | -0.04% | 118,301 | $23.81 | $23.78 $23.84 |
| Oct 2, 2026 | $23.90 | $23.90 | $23.82 | $23.82 | $-0.08 | -0.34% | 2,789 | $23.88 | $23.82 $23.90 |
| Oct 1, 2026 | $23.78 | $23.90 | $23.75 | $23.90 | +$0.06 | +0.23% | 3,663 | $23.79 | $23.75 $23.90 |
| Sep 30, 2026 | $23.85 | $23.85 | $23.85 | $23.85 | $-0.01 | -0.03% | 376 | $23.87 | $23.85 $23.85 |
| Sep 29, 2026 | $23.85 | $23.88 | $23.82 | $23.85 | $-0.04 | -0.15% | 2,530 | $23.86 | $23.82 $23.88 |
| Sep 28, 2026 | $23.93 | $23.93 | $23.85 | $23.89 | $-0.12 | -0.51% | 5,045 | $23.92 | $23.85 $23.93 |
| Sep 25, 2026 | $24.00 | $24.01 | $23.90 | $24.01 | +$0.04 | +0.18% | 2,547 | $23.93 | $23.90 $24.01 |
| Sep 24, 2026 | $24.03 | $24.06 | $23.97 | $23.97 | $-0.12 | -0.50% | 9,485 | $24.01 | $23.97 $24.06 |
| Sep 23, 2026 | $24.20 | $24.20 | $24.09 | $24.09 | $-0.21 | -0.88% | 2,093 | $24.13 | $24.09 $24.20 |
| Sep 22, 2026 | $24.33 | $24.33 | $24.24 | $24.30 | +$0.01 | +0.04% | 3,853 | $24.28 | $24.24 $24.33 |
| Sep 21, 2026 | $24.26 | $24.30 | $24.26 | $24.30 | +$0.07 | +0.27% | 5,635 | $24.27 | $24.26 $24.30 |
| Sep 18, 2026 | $24.28 | $24.28 | $24.20 | $24.23 | $-0.08 | -0.33% | 3,027 | $24.24 | $24.20 $24.28 |
| Sep 17, 2026 | $24.27 | $24.34 | $24.26 | $24.31 | +$0.11 | +0.45% | 3,348 | $24.30 | $24.26 $24.34 |
| Sep 16, 2026 | $24.25 | $24.31 | $24.20 | $24.20 | $-0.01 | -0.05% | 5,749 | $24.28 | $24.20 $24.31 |
| Sep 15, 2026 | $24.17 | $24.21 | $24.17 | $24.21 | $-0.02 | -0.07% | 1,119 | $24.19 | $24.17 $24.21 |
| Sep 14, 2026 | $24.24 | $24.30 | $24.18 | $24.23 | $-0.01 | -0.04% | 3,344 | $24.24 | $24.18 $24.30 |
| Sep 11, 2026 | $24.30 | $24.32 | $24.24 | $24.24 | $-0.02 | -0.08% | 5,109 | $24.29 | $24.24 $24.32 |
| Sep 10, 2026 | $24.39 | $24.39 | $24.25 | $24.26 | $-0.17 | -0.69% | 14,326 | $24.37 | $24.25 $24.39 |
| Sep 9, 2026 | $24.44 | $24.49 | $24.42 | $24.43 | $-0.13 | -0.53% | 29,907 | $24.46 | $24.42 $24.49 |
| Sep 8, 2026 | $24.53 | $24.60 | $24.53 | $24.56 | $-0.07 | -0.28% | 3,335 | $24.58 | $24.53 $24.60 |
| Sep 4, 2026 | $24.63 | $24.63 | $24.60 | $24.63 | +$0.03 | +0.10% | 6,369 | $24.62 | $24.60 $24.63 |
| Sep 3, 2026 | $24.59 | $24.63 | $24.59 | $24.60 | +$0.04 | +0.18% | 2,471 | $24.62 | $24.59 $24.63 |
| Sep 2, 2026 | $24.54 | $24.56 | $24.54 | $24.56 | +$0.03 | +0.10% | 543 | $24.54 | $24.54 $24.56 |
| Sep 1, 2026 | $24.58 | $24.58 | $24.54 | $24.54 | $-0.06 | -0.24% | 3,265 | $24.57 | $24.54 $24.58 |
| Aug 31, 2026 | $24.58 | $24.96 | $24.58 | $24.60 | $-0.04 | -0.14% | 20,146 | $24.60 | $24.58 $24.96 |
| Aug 28, 2026 | $24.75 | $24.75 | $24.63 | $24.63 | $-0.05 | -0.18% | 1,198 | $24.67 | $24.63 $24.75 |
| Aug 27, 2026 | $24.72 | $24.72 | $24.68 | $24.68 | $-0.05 | -0.20% | 616 | $24.71 | $24.68 $24.72 |
| Aug 26, 2026 | $24.70 | $25.22 | $24.70 | $24.73 | $-0.01 | -0.02% | 12,796 | $24.73 | $24.70 $25.22 |