Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
253.67
-0.15 (-0.06%)
At close: Oct 29, 2025, 4:00 PM EDT
253.67
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 253.66 | 255.20 | 252.94 | 253.68 | - | -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 | 248.99 | -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 |
| Sep 25, 2025 | 246.75 | 247.51 | 245.80 | 246.86 | 246.10 | -0.66% | 6,759 |
| Sep 24, 2025 | 249.95 | 249.95 | 248.39 | 248.49 | 247.73 | -0.44% | 13,746 |
| Sep 23, 2025 | 249.38 | 250.89 | 249.01 | 249.60 | 248.83 | 0.18% | 58,468 |
| Sep 22, 2025 | 248.23 | 249.46 | 248.23 | 249.14 | 248.37 | -0.20% | 5,345 |
| Sep 19, 2025 | 249.25 | 249.80 | 248.32 | 249.63 | 248.86 | 0.19% | 8,831 |
| Sep 18, 2025 | 248.16 | 249.94 | 247.65 | 249.15 | 248.38 | 0.85% | 10,150 |
| Sep 17, 2025 | 248.56 | 248.70 | 246.32 | 247.04 | 246.28 | -0.49% | 12,965 |
| Sep 16, 2025 | 249.26 | 249.26 | 247.40 | 248.26 | 247.50 | -0.24% | 15,485 |
| Sep 15, 2025 | 249.39 | 249.49 | 248.85 | 248.87 | 248.10 | 0.01% | 4,871 |
| Sep 12, 2025 | 249.42 | 249.73 | 248.75 | 248.85 | 248.08 | -0.36% | 22,551 |
| Sep 11, 2025 | 248.34 | 249.98 | 248.34 | 249.75 | 248.98 | 0.72% | 7,604 |
| Sep 10, 2025 | 246.44 | 248.29 | 246.44 | 247.96 | 247.20 | 1.31% | 8,278 |
| Sep 9, 2025 | 244.64 | 244.81 | 243.80 | 244.75 | 243.99 | -0.16% | 7,453 |
| Sep 8, 2025 | 245.08 | 245.56 | 244.36 | 245.14 | 244.38 | 0.61% | 11,415 |
| Sep 5, 2025 | 246.30 | 246.30 | 241.97 | 243.65 | 242.89 | 0.70% | 8,649 |
| Sep 4, 2025 | 240.31 | 241.96 | 240.31 | 241.95 | 241.20 | 1.01% | 6,914 |
| Sep 3, 2025 | 240.63 | 240.63 | 238.63 | 239.54 | 238.80 | -0.18% | 7,633 |
| Sep 2, 2025 | 238.77 | 239.98 | 238.48 | 239.98 | 239.23 | -0.59% | 17,415 |
| Aug 29, 2025 | 242.99 | 242.99 | 240.98 | 241.39 | 240.65 | -0.81% | 34,249 |
| Aug 28, 2025 | 242.52 | 243.37 | 242.40 | 243.36 | 242.61 | 0.73% | 4,505 |
| Aug 27, 2025 | 241.08 | 241.85 | 240.90 | 241.60 | 240.85 | 0.26% | 8,729 |
| Aug 26, 2025 | 239.73 | 241.09 | 239.73 | 240.98 | 240.24 | 0.53% | 9,330 |
| Aug 25, 2025 | 240.40 | 240.46 | 239.67 | 239.70 | 238.96 | -0.72% | 14,542 |
| Aug 22, 2025 | 238.28 | 242.48 | 238.28 | 241.43 | 240.68 | 1.99% | 9,645 |
| Aug 21, 2025 | 237.39 | 237.50 | 236.00 | 236.73 | 236.00 | -0.36% | 16,560 |
| Aug 20, 2025 | 237.72 | 237.81 | 234.87 | 237.59 | 236.86 | -0.03% | 9,944 |