Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
208.88
+2.61 (1.26%)
At close: Apr 2, 2025, 3:55 PM
208.47
-0.41 (-0.20%)
After-hours: Apr 2, 2025, 8:00 PM EDT
PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 204.42 | 208.89 | 204.11 | 208.88 | 208.88 | 1.26% | 11,268 |
| Apr 1, 2025 | 205.30 | 206.28 | 203.39 | 206.28 | 206.28 | 0.38% | 32,598 |
| Mar 31, 2025 | 202.29 | 205.55 | 201.67 | 205.50 | 205.50 | 0.42% | 11,057 |
| Mar 28, 2025 | 207.53 | 207.53 | 204.02 | 204.64 | 204.64 | -1.48% | 9,474 |
| Mar 27, 2025 | 208.89 | 209.62 | 207.42 | 207.72 | 207.72 | -1.23% | 9,563 |
| Mar 26, 2025 | 212.35 | 212.35 | 209.71 | 210.30 | 209.50 | -0.79% | 10,330 |
| Mar 25, 2025 | 212.61 | 212.68 | 211.65 | 211.96 | 211.15 | -0.34% | 10,811 |
| Mar 24, 2025 | 211.30 | 212.86 | 211.30 | 212.69 | 211.87 | 1.98% | 8,364 |
| Mar 21, 2025 | 208.12 | 208.71 | 206.88 | 208.56 | 207.77 | -0.46% | 8,539 |
| Mar 20, 2025 | 209.19 | 210.96 | 209.08 | 209.54 | 208.74 | -0.39% | 8,938 |
| Mar 19, 2025 | 207.83 | 210.80 | 207.83 | 210.35 | 209.54 | 1.27% | 11,089 |
| Mar 18, 2025 | 209.13 | 209.15 | 207.34 | 207.71 | 206.91 | -1.12% | 10,709 |
| Mar 17, 2025 | 206.57 | 210.88 | 206.57 | 210.05 | 209.25 | 1.34% | 10,118 |
| Mar 14, 2025 | 204.59 | 207.26 | 204.59 | 207.26 | 206.47 | 2.45% | 12,554 |
| Mar 13, 2025 | 205.08 | 205.11 | 201.45 | 202.30 | 201.53 | -1.55% | 8,077 |
| Mar 12, 2025 | 206.96 | 207.67 | 205.00 | 205.48 | 204.70 | 0.17% | 8,808 |
| Mar 11, 2025 | 206.61 | 207.16 | 203.93 | 205.13 | 204.34 | -0.46% | 10,434 |
| Mar 10, 2025 | 207.74 | 208.31 | 204.91 | 206.07 | 205.28 | -2.39% | 8,320 |
| Mar 7, 2025 | 208.20 | 211.12 | 206.80 | 211.12 | 210.31 | 1.40% | 10,631 |
| Mar 6, 2025 | 210.05 | 210.71 | 207.83 | 208.21 | 207.42 | -2.07% | 14,406 |
| Mar 5, 2025 | 210.32 | 212.90 | 208.97 | 212.62 | 211.80 | 1.13% | 11,416 |
| Mar 4, 2025 | 211.38 | 213.04 | 207.64 | 210.24 | 209.44 | -0.84% | 9,095 |
| Mar 3, 2025 | 218.16 | 218.16 | 212.02 | 212.02 | 211.21 | -2.02% | 14,098 |
| Feb 28, 2025 | 214.29 | 216.40 | 213.26 | 216.39 | 215.56 | 1.19% | 8,309 |
| Feb 27, 2025 | 217.11 | 217.29 | 213.84 | 213.84 | 213.02 | -1.48% | 4,461 |
| Feb 26, 2025 | 217.41 | 218.90 | 216.70 | 217.05 | 216.22 | 0.25% | 9,169 |
| Feb 25, 2025 | 217.15 | 217.32 | 215.10 | 216.51 | 215.69 | -0.33% | 22,525 |
| Feb 24, 2025 | 219.65 | 219.65 | 217.13 | 217.23 | 216.40 | -0.88% | 22,372 |
| Feb 21, 2025 | 221.96 | 221.98 | 218.70 | 219.15 | 218.31 | -2.35% | 8,718 |
| Feb 20, 2025 | 225.31 | 225.31 | 222.77 | 224.42 | 223.57 | -0.59% | 5,703 |
| Feb 19, 2025 | 225.71 | 226.18 | 225.48 | 225.76 | 224.90 | -0.44% | 8,589 |
| Feb 18, 2025 | 226.10 | 226.76 | 225.33 | 226.76 | 225.89 | 0.52% | 11,600 |
| Feb 14, 2025 | 226.14 | 226.24 | 225.45 | 225.58 | 224.72 | -0.08% | 11,250 |
| Feb 13, 2025 | 224.60 | 225.76 | 224.27 | 225.76 | 224.89 | 0.98% | 10,739 |
| Feb 12, 2025 | 222.28 | 223.90 | 222.28 | 223.56 | 222.71 | -0.65% | 5,513 |
| Feb 11, 2025 | 224.84 | 225.40 | 224.60 | 225.03 | 224.17 | -0.36% | 14,651 |
| Feb 10, 2025 | 225.01 | 225.95 | 224.62 | 225.84 | 224.97 | 1.11% | 5,117 |
| Feb 7, 2025 | 226.07 | 226.07 | 223.26 | 223.35 | 222.50 | -0.72% | 5,731 |
| Feb 6, 2025 | 225.73 | 225.76 | 224.26 | 224.97 | 224.11 | 0.06% | 6,729 |
| Feb 5, 2025 | 223.66 | 225.23 | 223.27 | 224.84 | 223.98 | 0.99% | 9,095 |
| Feb 4, 2025 | 220.89 | 222.95 | 220.89 | 222.64 | 221.79 | 0.76% | 4,136 |
| Feb 3, 2025 | 218.60 | 221.47 | 217.75 | 220.95 | 220.11 | -0.44% | 20,842 |
| Jan 31, 2025 | 223.79 | 224.67 | 221.71 | 221.92 | 221.07 | -0.61% | 10,050 |
| Jan 30, 2025 | 222.81 | 223.76 | 222.81 | 223.28 | 222.43 | 1.35% | 3,582 |
| Jan 29, 2025 | 221.31 | 221.56 | 219.96 | 220.30 | 219.46 | -0.36% | 3,440 |
| Jan 28, 2025 | 221.31 | 221.35 | 219.78 | 221.09 | 220.25 | 0.14% | 12,974 |
| Jan 27, 2025 | 220.85 | 221.84 | 219.50 | 220.78 | 219.94 | -2.47% | 12,912 |
| Jan 24, 2025 | 227.15 | 227.58 | 226.21 | 226.38 | 225.52 | -0.12% | 8,968 |
| Jan 23, 2025 | 226.00 | 226.64 | 226.00 | 226.64 | 225.78 | 0.37% | 4,868 |
| Jan 22, 2025 | 226.48 | 227.20 | 225.82 | 225.82 | 224.95 | -0.28% | 7,813 |