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%
TPIF — Timothy Plan International ETF
NYSE ArcaTimothy Plan International ETF
$36.76
-0.53(-1.41%)
- O
- 36.80
- H
- 36.85
- L
- 36.68
- V
- 16.99K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$36.76
Period Return+23.34%
Period High$39.15
Period Low$29.53
Avg Daily Volume31.3K
Total Trading Days365
TPIF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $36.80 | $36.85 | $36.68 | $36.76 | $-0.53 | -1.41% | 16,988 | $36.77 | $36.68 $36.85 |
| Oct 6, 2026 | $37.35 | $37.38 | $37.23 | $37.28 | +$0.04 | +0.11% | 15,414 | $37.30 | $37.23 $37.38 |
| Oct 5, 2026 | $37.06 | $37.26 | $36.99 | $37.24 | +$0.05 | +0.13% | 19,926 | $37.15 | $36.99 $37.26 |
| Oct 2, 2026 | $37.11 | $37.21 | $36.84 | $37.19 | +$0.38 | +1.03% | 35,172 | $37.04 | $36.84 $37.21 |
| Oct 1, 2026 | $37.02 | $37.02 | $36.62 | $36.81 | $-0.31 | -0.82% | 30,644 | $36.78 | $36.62 $37.02 |
| Sep 30, 2026 | $37.48 | $37.48 | $36.87 | $37.12 | $-0.27 | -0.72% | 27,707 | $37.19 | $36.87 $37.48 |
| Sep 29, 2026 | $37.51 | $37.51 | $36.98 | $37.39 | $-0.21 | -0.56% | 34,362 | $37.28 | $36.98 $37.51 |
| Sep 28, 2026 | $37.62 | $37.72 | $37.51 | $37.60 | $-0.19 | -0.50% | 33,761 | $37.60 | $37.51 $37.72 |
| Sep 25, 2026 | $37.70 | $37.81 | $37.52 | $37.79 | +$0.28 | +0.73% | 8,805 | $37.64 | $37.52 $37.81 |
| Sep 24, 2026 | $37.56 | $37.60 | $37.29 | $37.51 | $-0.11 | -0.29% | 25,580 | $37.51 | $37.29 $37.60 |
| Sep 23, 2026 | $37.89 | $37.89 | $37.59 | $37.62 | $-0.63 | -1.65% | 18,276 | $37.66 | $37.59 $37.89 |
| Sep 22, 2026 | $38.21 | $38.28 | $37.99 | $38.25 | +$0.17 | +0.45% | 25,047 | $38.16 | $37.99 $38.28 |
| Sep 21, 2026 | $38.08 | $38.09 | $37.90 | $38.08 | +$0.35 | +0.93% | 8,022 | $38.02 | $37.90 $38.09 |
| Sep 18, 2026 | $37.78 | $37.78 | $37.60 | $37.73 | $-0.38 | -1.00% | 14,788 | $37.67 | $37.60 $37.78 |
| Sep 17, 2026 | $38.15 | $38.16 | $38.06 | $38.11 | +$0.46 | +1.22% | 14,314 | $38.10 | $38.06 $38.16 |
| Sep 16, 2026 | $37.93 | $38.02 | $37.46 | $37.65 | $-0.16 | -0.41% | 23,899 | $37.83 | $37.46 $38.02 |
| Sep 15, 2026 | $37.91 | $37.91 | $37.70 | $37.81 | $-0.17 | -0.45% | 14,487 | $37.81 | $37.70 $37.91 |
| Sep 14, 2026 | $37.94 | $38.18 | $37.85 | $37.98 | $-0.39 | -1.02% | 21,398 | $38.02 | $37.85 $38.18 |
| Sep 11, 2026 | $38.50 | $38.50 | $38.28 | $38.37 | +$0.37 | +0.97% | 22,586 | $38.37 | $38.28 $38.50 |
| Sep 10, 2026 | $38.19 | $38.19 | $37.92 | $38.00 | $-0.41 | -1.07% | 14,457 | $38.05 | $37.92 $38.19 |
| Sep 9, 2026 | $38.63 | $38.63 | $38.36 | $38.41 | $-0.35 | -0.90% | 16,963 | $38.49 | $38.36 $38.63 |
| Sep 8, 2026 | $38.88 | $38.92 | $38.73 | $38.76 | $-0.16 | -0.40% | 26,979 | $38.84 | $38.73 $38.92 |
| Sep 4, 2026 | $38.79 | $39.00 | $38.79 | $38.92 | $-0.07 | -0.19% | 9,690 | $38.87 | $38.79 $39.00 |
| Sep 3, 2026 | $38.88 | $39.03 | $38.79 | $38.99 | +$0.49 | +1.27% | 21,194 | $38.92 | $38.79 $39.03 |
| Sep 2, 2026 | $38.41 | $38.53 | $38.37 | $38.50 | +$0.18 | +0.47% | 58,273 | $38.44 | $38.37 $38.53 |
| Sep 1, 2026 | $38.51 | $38.54 | $38.21 | $38.32 | $-0.39 | -1.01% | 16,660 | $38.37 | $38.21 $38.54 |
| Aug 31, 2026 | $38.90 | $38.90 | $38.64 | $38.71 | $-0.04 | -0.10% | 12,571 | $38.70 | $38.64 $38.90 |
| Aug 28, 2026 | $39.08 | $39.08 | $38.68 | $38.75 | $-0.23 | -0.59% | 7,468 | $38.79 | $38.68 $39.08 |
| Aug 27, 2026 | $38.90 | $38.98 | $38.77 | $38.98 | +$0.02 | +0.05% | 32,310 | $38.88 | $38.77 $38.98 |
| Aug 26, 2026 | $39.14 | $39.14 | $38.89 | $38.96 | $-0.19 | -0.49% | 18,905 | $38.96 | $38.89 $39.14 |