Stockscreener 앱 받기
24.92
0.95%
0.2353
Timothy Plan High Dividend Stock Enhanced Etf 주식 (TPHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $24.92 | $24.88 | $0.04 | 501.0 | +0.95% |
| 2025-06-05 | $24.77 | $24.66 | $0.11 | 3,006.0 | -0.27% |
| 2025-06-04 | $24.88 | $24.75 | $0.13 | 1,208.0 | -0.47% |
| 2025-06-03 | $24.91 | $24.52 | $0.39 | 14,449.0 | +1.02% |
| 2025-06-02 | $24.62 | $24.56 | $0.06 | 2,054.0 | +0.06% |
| 2025-05-30 | $24.60 | $24.56 | $0.0443 | 4,147.0 | +0.05% |
| 2025-05-29 | $24.59 | $24.55 | $0.0421 | 1,400.0 | +0.15% |
| 2025-05-28 | $24.55 | $24.55 | $0.00 | 127.0 | -0.30% |
| 2025-05-27 | $24.63 | $24.57 | $0.06 | 518.0 | +0.43% |
| 2025-05-23 | $24.52 | $24.46 | $0.065 | 4,027.0 | -0.03% |
| 2025-05-22 | $24.55 | $24.51 | $0.0425 | 3,225.0 | -0.18% |
| 2025-05-21 | $24.58 | $24.55 | $0.03 | 2,085.0 | -0.44% |
| 2025-05-20 | $24.72 | $24.67 | $0.0515 | 3,706.0 | -0.08% |
| 2025-05-19 | $24.70 | $24.67 | $0.035 | 6,209.0 | +0.04% |
| 2025-05-16 | $24.70 | $24.65 | $0.045 | 2,645.0 | +0.35% |
| 2025-05-15 | $24.64 | $24.58 | $0.06 | 7,672.0 | +0.10% |
| 2025-05-14 | $24.59 | $24.54 | $0.05 | 3,204.0 | -0.15% |
| 2025-05-13 | $24.64 | $24.59 | $0.0462 | 1,627.0 | +0.16% |
| 2025-05-12 | $24.59 | $24.58 | $0.01 | 1,393.0 | +0.51% |
| 2025-05-09 | $24.48 | $24.43 | $0.05 | 1,991.0 | +0.07% |
| 2025-05-08 | $24.51 | $24.42 | $0.0826 | 9,694.0 | +0.10% |
Timothy Plan High Dividend Stock Enhanced Etf 주식 (TPHE) 연도별 가격 이력
이 심층 분석에서는 Timothy Plan High Dividend Stock Enhanced Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TPHE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Timothy Plan High Dividend Stock Enhanced Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Timothy Plan High Dividend Stock Enhanced Etf 주식 (TPHE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $24.92 | $24.52 | $0.40 | 21,719.0 | +1.28% |
| 2025-05 | $24.72 | $24.34 | $0.3825 | 82,079.0 | +0.80% |
| 2025-04 | $25.91 | $22.23 | $3.68 | 1,550,804.0 | -4.86% |
| 2025-03 | $26.00 | $24.72 | $1.28 | 48,413.0 | -0.92% |
| 2025-02 | $25.93 | $25.16 | $0.77 | 52,240.0 | +1.48% |
| 2025-01 | $26.13 | $24.65 | $1.48 | 50,593.0 | +2.85% |
Timothy Plan High Dividend Stock Enhanced Etf 주식 (TPHE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.97 | $24.51 | $2.46 | 96,560.0 | -8.04% |
| 2024-11 | $27.04 | $25.17 | $1.87 | 54,501.0 | +6.04% |
| 2024-10 | $26.10 | $25.40 | $0.70 | 61,759.0 | -1.06% |
| 2024-09 | $25.68 | $24.30 | $1.38 | 42,599.0 | +1.16% |
| 2024-08 | $25.38 | $23.71 | $1.67 | 88,286.0 | +1.38% |
| 2024-07 | $25.12 | $23.59 | $1.53 | 75,712.0 | +4.92% |
| 2024-06 | $24.23 | $23.60 | $0.63 | 75,378.0 | -1.94% |
| 2024-05 | $24.66 | $23.59 | $1.07 | 150,633.0 | +2.53% |
| 2024-04 | $24.70 | $23.34 | $1.36 | 168,347.0 | -3.66% |
| 2024-03 | $24.66 | $23.38 | $1.28 | 493,682.0 | +5.53% |
| 2024-02 | $23.34 | $22.15 | $1.19 | 270,734.0 | +4.57% |
| 2024-01 | $22.75 | $21.97 | $0.7828 | 213,734.0 | -1.31% |
Timothy Plan High Dividend Stock Enhanced Etf 주식 (TPHE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.82 | $21.82 | $0.995 | 87,896.0 | +3.27% |
| 2023-11 | $21.93 | $21.39 | $0.54 | 153,196.0 | +2.13% |
| 2023-10 | $22.37 | $21.18 | $1.19 | 143,208.0 | +0.00% |
0.99%
자본화:
|
볼륨(24시간):