Skip to main content
logo
Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
260.06
+0.58 (0.22%)
Jan 16, 2026, 4:00 PM EST - Market closed

PTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026259.95260.33259.34260.06260.060.22%7,618
Jan 15, 2026259.29260.62259.10259.48259.480.74%11,760
Jan 14, 2026257.84258.42256.05257.58257.58-0.41%15,006
Jan 13, 2026258.21258.68257.56258.64258.640.29%12,556
Jan 12, 2026255.30258.06255.30257.89257.890.73%19,178
Jan 9, 2026253.85256.11253.68256.03256.031.59%15,718
Jan 8, 2026251.51252.61251.10252.03252.03-0.28%47,452
Jan 7, 2026254.51254.51252.47252.75252.75-0.81%56,355
Jan 6, 2026252.48254.91251.67254.81254.810.94%60,761
Jan 5, 2026251.84252.64251.30252.44252.441.19%20,235
Jan 2, 2026249.57249.89248.43249.46249.460.51%12,918
Dec 31, 2025250.33250.33247.66248.19248.19-0.86%13,279
Dec 30, 2025250.73251.06250.35250.35250.35-0.20%11,040
Dec 29, 2025250.69251.14250.19250.86250.86-0.36%8,535
Dec 26, 2025251.77251.89251.37251.78251.78-0.11%6,752
Dec 24, 2025251.17252.27251.17252.06252.060.23%4,477
Dec 23, 2025250.65251.52250.10251.47251.470.16%11,607
Dec 22, 2025250.45251.13250.27251.07251.070.89%6,833
Dec 19, 2025247.58249.03247.58248.85248.850.92%8,007
Dec 18, 2025247.94247.94246.00246.59246.590.62%9,658
Dec 17, 2025248.98248.98244.88245.06245.06-1.61%16,400
Dec 16, 2025250.22250.22248.09249.07248.31-0.46%14,103
Dec 15, 2025253.79253.79249.84250.22249.46-0.85%42,373
Dec 12, 2025257.54257.54251.91252.37251.60-2.78%6,965
Dec 11, 2025257.21259.79256.78259.58258.790.50%9,539
Dec 10, 2025254.38258.77254.38258.28257.491.41%13,229
Dec 9, 2025256.47256.47254.47254.70253.93-9,178
Dec 8, 2025256.51256.51254.25254.71253.94-0.16%7,914
Dec 5, 2025254.99255.98254.90255.13254.350.41%10,863
Dec 4, 2025253.72254.61253.66254.10253.330.20%6,025
Dec 3, 2025251.77253.79251.77253.60252.830.93%31,481
Dec 2, 2025252.67252.87251.26251.27250.50-0.04%42,304
Dec 1, 2025252.05253.65251.36251.36250.59-1.15%12,443
Nov 28, 2025253.10254.65253.10254.28253.510.80%6,414
Nov 26, 2025250.51253.32250.51252.27251.511.20%8,399
Nov 25, 2025246.41249.47244.87249.28248.521.27%5,634
Nov 24, 2025241.98246.20241.98246.16245.412.34%5,816
Nov 21, 2025239.00242.12237.41240.52239.780.93%12,985
Nov 20, 2025246.64247.84238.14238.30237.58-1.78%8,132
Nov 19, 2025241.51243.31241.22242.63241.890.55%7,793
Nov 18, 2025241.08243.02240.71241.31240.58-0.26%6,990
Nov 17, 2025244.50245.71240.77241.93241.19-1.21%10,411
Nov 14, 2025242.75246.82242.75244.89244.150.05%4,724
Nov 13, 2025249.79249.79244.35244.78244.03-2.32%8,329
Nov 12, 2025251.71251.86250.18250.58249.82-9,892
Nov 11, 2025251.15251.51249.97250.59249.83-0.18%6,579
Nov 10, 2025250.64251.61248.68251.03250.271.18%16,151
Nov 7, 2025245.59248.11243.28248.11247.360.63%46,381
Nov 6, 2025249.20250.30246.12246.55245.80-0.98%12,089
Nov 5, 2025247.15250.14247.15249.00248.240.81%10,282