Skip to main content
logo
Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
261.32
+6.52 (2.56%)
At close: Apr 8, 2026, 4:00 PM EDT
261.28
-0.04 (-0.02%)
After-hours: Apr 8, 2026, 8:00 PM EDT

PTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 2026261.07262.34259.79261.32261.322.56%20,919
Apr 7, 2026254.32254.85252.70254.80254.800.65%11,252
Apr 6, 2026252.39253.31252.39253.16253.160.31%9,421
Apr 2, 2026248.43253.82248.43252.38252.380.27%22,959
Apr 1, 2026251.78253.28251.31251.70251.700.46%15,544
Mar 31, 2026246.61250.65245.93250.56250.562.94%19,874
Mar 30, 2026248.56248.56241.75243.41243.41-1.14%44,367
Mar 27, 2026247.96248.67245.73246.23246.23-1.50%12,086
Mar 26, 2026251.94253.45249.92249.99249.10-1.83%20,883
Mar 25, 2026255.07255.07253.62254.65253.740.74%8,863
Mar 24, 2026251.09253.84250.37252.78251.88-0.01%26,771
Mar 23, 2026251.58255.92251.58252.79251.891.96%23,596
Mar 20, 2026252.64253.35246.95247.94247.06-1.97%16,923
Mar 19, 2026250.27253.76250.12252.93252.030.22%27,223
Mar 18, 2026254.59255.64252.37252.37251.47-1.29%13,589
Mar 17, 2026256.26256.73255.51255.68254.770.46%8,260
Mar 16, 2026254.28255.28253.71254.51253.611.01%21,586
Mar 13, 2026255.04255.79251.40251.96251.06-0.52%20,745
Mar 12, 2026255.16257.28252.93253.27252.37-1.52%10,915
Mar 11, 2026257.75258.10256.02257.19256.27-0.16%13,179
Mar 10, 2026259.04260.67257.56257.61256.69-0.83%13,175
Mar 9, 2026255.70260.14252.81259.76258.841.24%13,261
Mar 6, 2026257.08258.67255.80256.58255.67-1.40%23,265
Mar 5, 2026261.23262.11258.13260.23259.31-0.51%30,356
Mar 4, 2026260.75262.03259.64261.57260.640.88%10,010
Mar 3, 2026259.44260.40254.95259.28258.36-1.84%19,524
Mar 2, 2026260.67264.29260.67264.15263.210.28%24,795
Feb 27, 2026261.05263.40259.00263.40262.46-0.15%13,071
Feb 26, 2026262.86263.80259.85263.80262.860.28%14,839
Feb 25, 2026263.62266.03261.10263.07262.130.53%18,738
Feb 24, 2026259.60261.89258.79261.69260.760.57%15,784
Feb 23, 2026261.87269.00259.18260.21259.29-0.92%12,732
Feb 20, 2026261.47263.45261.47262.62261.690.04%14,431
Feb 19, 2026261.36262.53260.83262.51261.580.12%11,167
Feb 18, 2026261.27263.60259.91262.20261.270.52%14,340
Feb 17, 2026259.76261.21253.03260.85259.92-0.12%20,760
Feb 13, 2026258.93262.32258.93261.16260.230.88%13,201
Feb 12, 2026264.97265.34258.70258.89257.97-2.05%20,957
Feb 11, 2026265.26265.26261.30264.30263.360.33%9,018
Feb 10, 2026263.37263.60262.87263.43262.490.13%17,505
Feb 9, 2026259.40263.49259.40263.10262.161.28%11,134
Feb 6, 2026254.83259.77254.83259.77258.853.46%16,980
Feb 5, 2026252.71253.55251.08251.08250.19-1.35%15,221
Feb 4, 2026256.55257.79251.46254.51253.61-0.83%26,949
Feb 3, 2026257.61258.43252.72256.64255.730.24%22,276
Feb 2, 2026254.24256.96254.24256.02255.110.36%24,652
Jan 30, 2026257.34257.57254.27255.11254.21-1.27%17,542
Jan 29, 2026260.52263.28255.60258.41257.49-0.23%15,225
Jan 28, 2026259.97260.87258.58259.01258.09-0.15%13,517
Jan 27, 2026259.02259.68258.76259.39258.470.39%10,276