Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
255.13
+1.03 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 254.99 | 255.98 | 254.90 | 255.13 | 255.13 | 0.41% | 10,863 |
| Dec 4, 2025 | 253.72 | 254.61 | 253.66 | 254.10 | 254.10 | 0.20% | 6,024 |
| Dec 3, 2025 | 251.77 | 253.79 | 251.77 | 253.60 | 253.60 | 0.93% | 31,478 |
| Dec 2, 2025 | 252.67 | 252.87 | 251.26 | 251.27 | 251.27 | -0.04% | 42,304 |
| Dec 1, 2025 | 252.05 | 253.65 | 251.36 | 251.36 | 251.36 | -1.15% | 12,443 |
| Nov 28, 2025 | 253.10 | 254.65 | 253.10 | 254.28 | 254.28 | 0.80% | 6,412 |
| Nov 26, 2025 | 250.51 | 253.32 | 250.51 | 252.27 | 252.27 | 1.20% | 8,399 |
| Nov 25, 2025 | 246.41 | 249.47 | 244.87 | 249.28 | 249.28 | 1.27% | 5,634 |
| Nov 24, 2025 | 241.98 | 246.20 | 241.98 | 246.16 | 246.16 | 2.34% | 5,816 |
| Nov 21, 2025 | 239.00 | 242.12 | 237.41 | 240.52 | 240.52 | 0.93% | 12,985 |
| Nov 20, 2025 | 246.64 | 247.84 | 238.14 | 238.30 | 238.30 | -1.78% | 8,132 |
| Nov 19, 2025 | 241.51 | 243.31 | 241.22 | 242.63 | 242.63 | 0.55% | 7,793 |
| Nov 18, 2025 | 241.08 | 243.02 | 240.71 | 241.31 | 241.31 | -0.26% | 6,990 |
| Nov 17, 2025 | 244.50 | 245.71 | 240.77 | 241.93 | 241.93 | -1.21% | 10,411 |
| Nov 14, 2025 | 242.75 | 246.82 | 242.75 | 244.89 | 244.89 | 0.05% | 4,724 |
| Nov 13, 2025 | 249.79 | 249.79 | 244.35 | 244.78 | 244.78 | -2.32% | 8,329 |
| Nov 12, 2025 | 251.71 | 251.86 | 250.18 | 250.58 | 250.58 | - | 9,892 |
| Nov 11, 2025 | 251.15 | 251.51 | 249.97 | 250.59 | 250.59 | -0.18% | 6,579 |
| Nov 10, 2025 | 250.64 | 251.61 | 248.68 | 251.03 | 251.03 | 1.18% | 16,151 |
| Nov 7, 2025 | 245.59 | 248.11 | 243.28 | 248.11 | 248.11 | 0.63% | 46,381 |
| Nov 6, 2025 | 249.20 | 250.30 | 246.12 | 246.55 | 246.55 | -0.98% | 12,089 |
| Nov 5, 2025 | 247.15 | 250.14 | 247.15 | 249.00 | 249.00 | 0.81% | 10,282 |
| Nov 4, 2025 | 248.48 | 248.83 | 246.99 | 246.99 | 246.99 | -1.58% | 12,680 |
| Nov 3, 2025 | 252.88 | 252.88 | 249.20 | 250.97 | 250.97 | -0.40% | 15,839 |
| Oct 31, 2025 | 251.85 | 252.58 | 250.51 | 251.97 | 251.97 | 0.28% | 7,667 |
| Oct 30, 2025 | 252.84 | 253.46 | 251.28 | 251.28 | 251.27 | -0.95% | 10,879 |
| Oct 29, 2025 | 253.66 | 255.20 | 252.94 | 253.68 | 253.67 | -0.06% | 12,200 |
| Oct 28, 2025 | 254.50 | 254.53 | 253.74 | 253.82 | 253.82 | -0.33% | 12,148 |
| Oct 27, 2025 | 254.69 | 254.74 | 253.81 | 254.67 | 254.67 | 0.86% | 10,064 |
| Oct 24, 2025 | 253.27 | 253.43 | 252.50 | 252.50 | 252.50 | 0.79% | 3,986 |
| Oct 23, 2025 | 249.27 | 250.93 | 249.04 | 250.51 | 250.51 | 1.11% | 6,526 |
| Oct 22, 2025 | 250.74 | 250.74 | 247.07 | 247.77 | 247.77 | -0.97% | 14,374 |
| Oct 21, 2025 | 250.10 | 251.01 | 249.22 | 250.19 | 250.19 | -0.13% | 18,611 |
| Oct 20, 2025 | 250.51 | 250.85 | 250.01 | 250.53 | 250.53 | 0.83% | 7,955 |
| Oct 17, 2025 | 247.54 | 248.53 | 246.28 | 248.46 | 248.46 | - | 5,873 |
| Oct 16, 2025 | 251.80 | 251.85 | 247.65 | 248.47 | 248.47 | -0.65% | 8,652 |
| Oct 15, 2025 | 251.49 | 252.64 | 249.42 | 250.08 | 250.08 | 0.44% | 11,796 |
| Oct 14, 2025 | 245.98 | 250.47 | 245.98 | 248.99 | 248.98 | -0.03% | 6,766 |
| Oct 13, 2025 | 248.25 | 249.06 | 247.46 | 249.06 | 249.06 | 2.40% | 8,068 |
| Oct 10, 2025 | 251.31 | 251.46 | 243.23 | 243.23 | 243.23 | -2.98% | 12,396 |
| Oct 9, 2025 | 252.87 | 252.87 | 250.09 | 250.70 | 250.70 | -0.76% | 8,972 |
| Oct 8, 2025 | 250.63 | 252.70 | 250.60 | 252.63 | 252.63 | 1.05% | 9,026 |
| Oct 7, 2025 | 252.15 | 252.15 | 248.61 | 250.00 | 250.00 | -0.59% | 15,936 |
| Oct 6, 2025 | 253.01 | 253.01 | 251.46 | 251.48 | 251.48 | 0.05% | 26,930 |
| Oct 3, 2025 | 252.27 | 253.06 | 251.36 | 251.36 | 251.36 | -0.07% | 7,954 |
| Oct 2, 2025 | 251.69 | 251.69 | 249.91 | 251.53 | 251.53 | 0.60% | 12,463 |
| Oct 1, 2025 | 248.62 | 250.22 | 248.62 | 250.03 | 250.03 | 0.31% | 21,358 |
| Sep 30, 2025 | 248.76 | 249.28 | 247.18 | 249.25 | 249.25 | 0.35% | 10,222 |
| Sep 29, 2025 | 249.40 | 249.40 | 248.00 | 248.39 | 248.39 | 0.14% | 12,110 |
| Sep 26, 2025 | 247.36 | 248.03 | 247.00 | 248.03 | 248.03 | 0.48% | 6,848 |