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%
TPSC — Timothy Plan US Small Cap Core ETF
NYSE ArcaTimothy Plan US Small Cap Core ETF
$45.02
-0.66(-1.45%)
- O
- 45.23
- H
- 45.23
- L
- 44.86
- V
- 16.31K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$45.02
Period Return+26.1%
Period High$49.36
Period Low$35.17
Avg Daily Volume26.4K
Total Trading Days365
TPSC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $45.23 | $45.23 | $44.86 | $45.02 | $-0.66 | -1.45% | 16,308 | $45.02 | $44.86 $45.23 |
| Oct 6, 2026 | $45.92 | $45.92 | $45.54 | $45.68 | $-0.06 | -0.13% | 14,750 | $45.73 | $45.54 $45.92 |
| Oct 5, 2026 | $45.57 | $45.89 | $45.22 | $45.74 | +$0.19 | +0.42% | 19,842 | $45.73 | $45.22 $45.89 |
| Oct 2, 2026 | $45.51 | $45.79 | $45.51 | $45.55 | +$0.43 | +0.95% | 345,239 | $45.58 | $45.51 $45.79 |
| Oct 1, 2026 | $44.65 | $45.20 | $44.48 | $45.12 | +$0.42 | +0.93% | 29,892 | $44.96 | $44.48 $45.20 |
| Sep 30, 2026 | $45.15 | $45.15 | $44.70 | $44.70 | $-0.29 | -0.63% | 30,839 | $44.82 | $44.70 $45.15 |
| Sep 29, 2026 | $45.12 | $45.14 | $44.71 | $44.99 | $-0.10 | -0.22% | 23,871 | $44.82 | $44.71 $45.14 |
| Sep 28, 2026 | $45.23 | $45.29 | $44.94 | $45.09 | $-0.40 | -0.88% | 13,106 | $45.15 | $44.94 $45.29 |
| Sep 25, 2026 | $45.48 | $45.52 | $45.21 | $45.49 | +$0.16 | +0.35% | 24,900 | $45.35 | $45.21 $45.52 |
| Sep 24, 2026 | $45.50 | $45.50 | $45.01 | $45.33 | $-0.12 | -0.26% | 21,064 | $45.28 | $45.01 $45.50 |
| Sep 23, 2026 | $45.58 | $45.68 | $45.41 | $45.45 | $-0.29 | -0.64% | 33,528 | $45.55 | $45.41 $45.68 |
| Sep 22, 2026 | $46.02 | $46.02 | $45.74 | $45.74 | +$0.07 | +0.16% | 9,419 | $45.89 | $45.74 $46.02 |
| Sep 21, 2026 | $45.94 | $45.94 | $45.58 | $45.67 | $-0.07 | -0.15% | 29,591 | $45.80 | $45.58 $45.94 |
| Sep 18, 2026 | $45.86 | $45.86 | $45.56 | $45.74 | $-0.14 | -0.31% | 16,247 | $45.65 | $45.56 $45.86 |
| Sep 17, 2026 | $46.59 | $46.59 | $45.88 | $45.88 | $-0.18 | -0.39% | 19,947 | $46.11 | $45.88 $46.59 |
| Sep 16, 2026 | $46.27 | $46.49 | $45.72 | $46.06 | $-0.16 | -0.34% | 23,631 | $46.29 | $45.72 $46.49 |
| Sep 15, 2026 | $46.53 | $46.53 | $46.17 | $46.22 | $-0.26 | -0.57% | 20,112 | $46.31 | $46.17 $46.53 |
| Sep 14, 2026 | $46.69 | $46.76 | $46.47 | $46.48 | $-0.23 | -0.50% | 40,214 | $46.56 | $46.47 $46.76 |
| Sep 11, 2026 | $46.94 | $46.94 | $46.58 | $46.71 | +$0.19 | +0.42% | 10,777 | $46.73 | $46.58 $46.94 |
| Sep 10, 2026 | $46.61 | $46.61 | $46.38 | $46.52 | $-0.30 | -0.64% | 13,289 | $46.52 | $46.38 $46.61 |
| Sep 9, 2026 | $47.30 | $47.30 | $46.75 | $46.82 | $-0.61 | -1.28% | 13,036 | $46.91 | $46.75 $47.30 |
| Sep 8, 2026 | $47.81 | $47.81 | $47.43 | $47.43 | $-0.42 | -0.89% | 11,840 | $47.55 | $47.43 $47.81 |
| Sep 4, 2026 | $47.51 | $47.90 | $47.51 | $47.85 | +$0.08 | +0.17% | 6,900 | $47.79 | $47.51 $47.90 |
| Sep 3, 2026 | $47.77 | $47.80 | $47.51 | $47.77 | +$0.25 | +0.53% | 15,000 | $47.71 | $47.51 $47.80 |
| Sep 2, 2026 | $47.25 | $47.61 | $47.25 | $47.52 | +$0.35 | +0.74% | 23,120 | $47.52 | $47.25 $47.61 |
| Sep 1, 2026 | $47.56 | $47.96 | $47.04 | $47.17 | $-0.35 | -0.74% | 26,894 | $47.25 | $47.04 $47.96 |
| Aug 31, 2026 | $47.84 | $47.84 | $47.51 | $47.52 | $-0.46 | -0.96% | 12,391 | $47.60 | $47.51 $47.84 |
| Aug 28, 2026 | $48.26 | $48.29 | $47.93 | $47.98 | $-0.28 | -0.58% | 8,158 | $48.03 | $47.93 $48.29 |
| Aug 27, 2026 | $48.30 | $48.30 | $47.92 | $48.26 | +$0.01 | +0.02% | 11,193 | $48.23 | $47.92 $48.30 |
| Aug 26, 2026 | $48.09 | $48.40 | $48.04 | $48.25 | +$0.14 | +0.29% | 18,238 | $48.26 | $48.04 $48.40 |