Skip to main content
Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
225.00
+1.43 (0.64%)
Jun 16, 2025, 4:00 PM - Market closed

PTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2025225.46226.21224.73225.00225.000.64%6,782
Jun 13, 2025223.44225.25223.39223.57223.57-0.95%8,401
Jun 12, 2025224.13225.72224.13225.71225.710.41%8,407
Jun 11, 2025225.05225.80224.28224.80224.800.23%14,353
Jun 10, 2025224.07224.37223.80224.29224.290.35%11,547
Jun 9, 2025224.02224.41222.92223.51223.51-0.10%6,552
Jun 6, 2025224.22224.29223.58223.74223.740.50%4,281
Jun 5, 2025224.31224.74222.20222.62222.62-0.42%3,066
Jun 4, 2025224.47224.47223.57223.57223.57-0.12%5,935
Jun 3, 2025221.71223.95221.51223.84223.841.14%8,970
Jun 2, 2025220.14221.43219.21221.32221.320.42%60,069
May 30, 2025218.77220.48217.72220.38220.380.02%7,955
May 29, 2025219.91220.34218.17220.34220.340.60%10,839
May 28, 2025220.60220.60219.03219.03219.03-0.55%9,986
May 27, 2025219.51220.46219.09220.24220.241.68%11,234
May 23, 2025214.31217.24214.31216.61216.61-0.17%5,963
May 22, 2025216.08217.80216.08216.98216.98-0.18%6,432
May 21, 2025220.24220.81217.37217.37217.37-1.92%6,295
May 20, 2025221.92222.26221.08221.62221.62-0.37%4,716
May 19, 2025220.23222.72220.23222.44222.44-0.06%4,687
May 16, 2025221.52222.63220.82222.58222.580.71%6,646
May 15, 2025219.22221.08219.18221.01221.010.48%8,569
May 14, 2025220.70220.70219.47219.96219.96-0.32%11,701
May 13, 2025220.41221.60220.32220.66220.661.32%4,270
May 12, 2025218.70218.70216.60217.79217.792.72%9,497
May 9, 2025212.93212.98211.43212.02212.020.07%5,477
May 8, 2025211.28214.15210.54211.86211.861.40%8,858
May 7, 2025207.86209.61207.86208.94208.940.42%27,315
May 6, 2025207.62209.15207.42208.06208.06-0.62%13,670
May 5, 2025209.06211.30209.06209.36209.36-0.78%27,563
May 2, 2025209.80211.59209.80211.01211.012.08%8,158
May 1, 2025207.12208.53206.40206.71206.710.20%12,341
Apr 30, 2025203.03206.30202.86206.30206.300.13%6,350
Apr 29, 2025204.33206.54204.33206.03206.030.44%17,318
Apr 28, 2025204.20205.35202.91205.14205.140.44%6,696
Apr 25, 2025203.36204.44203.36204.24204.240.06%5,278
Apr 24, 2025200.00204.17200.00204.12204.122.46%8,489
Apr 23, 2025200.90203.06198.65199.21199.211.62%13,343
Apr 22, 2025193.52196.16193.52196.04196.042.50%9,318
Apr 21, 2025193.13193.13189.23191.26191.26-2.37%15,822
Apr 17, 2025195.48197.16195.27195.91195.910.65%6,118
Apr 16, 2025195.80197.08192.81194.64194.64-1.43%15,823
Apr 15, 2025199.27199.27197.14197.46197.460.14%13,654
Apr 14, 2025198.66198.76195.93197.19197.191.06%19,450
Apr 11, 2025191.47195.27189.33195.12195.121.73%12,253
Apr 10, 2025192.25193.00187.23191.81191.81-3.42%14,296
Apr 9, 2025181.35213.40179.82198.60198.609.51%15,743
Apr 8, 2025191.77191.77179.20181.36181.36-1.78%14,430
Apr 7, 2025179.71190.53177.91184.64184.64-0.44%34,055
Apr 4, 2025192.12192.12185.24185.45185.45-6.05%63,140