Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
247.48
-0.91 (-0.37%)
Sep 30, 2025, 11:49 AM EDT - Market open
PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 249.40 | 249.40 | 248.00 | 248.39 | 248.39 | 0.14% | 12,109 |
| 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 |
| Aug 19, 2025 | 239.40 | 239.40 | 237.26 | 237.66 | 236.92 | -0.79% | 8,597 |
| Aug 18, 2025 | 239.43 | 239.55 | 238.90 | 239.55 | 238.81 | -0.04% | 6,501 |
| Aug 15, 2025 | 240.80 | 240.80 | 239.40 | 239.65 | 238.91 | -0.53% | 5,686 |
| Aug 14, 2025 | 240.66 | 241.15 | 239.88 | 240.94 | 240.20 | -0.63% | 14,071 |
| Aug 13, 2025 | 242.61 | 242.61 | 240.43 | 242.46 | 241.71 | 0.61% | 8,009 |
| Aug 12, 2025 | 239.00 | 241.00 | 238.36 | 241.00 | 240.26 | 1.51% | 5,801 |
| Aug 11, 2025 | 239.10 | 239.10 | 237.41 | 237.42 | 236.69 | -0.51% | 7,590 |
| Aug 8, 2025 | 238.89 | 240.11 | 238.56 | 238.63 | 237.90 | 0.12% | 20,260 |
| Aug 7, 2025 | 240.06 | 240.34 | 237.56 | 238.36 | 237.62 | 0.15% | 27,821 |
| Aug 6, 2025 | 237.17 | 238.20 | 236.95 | 238.00 | 237.26 | 0.44% | 7,209 |
| Aug 5, 2025 | 238.37 | 238.85 | 236.09 | 236.95 | 236.21 | -0.04% | 7,445 |
| Aug 4, 2025 | 235.26 | 237.22 | 235.26 | 237.05 | 236.32 | 1.50% | 17,507 |
| Aug 1, 2025 | 234.46 | 234.94 | 232.60 | 233.54 | 232.82 | -1.35% | 7,074 |
| Jul 31, 2025 | 238.21 | 239.32 | 236.67 | 236.73 | 236.00 | -1.03% | 5,237 |
| Jul 30, 2025 | 240.12 | 240.37 | 237.94 | 239.20 | 238.46 | -0.17% | 10,844 |
| Jul 29, 2025 | 240.61 | 240.65 | 238.92 | 239.60 | 238.86 | 0.03% | 7,143 |
| Jul 28, 2025 | 239.99 | 240.04 | 239.19 | 239.53 | 238.79 | -0.10% | 7,912 |
| Jul 25, 2025 | 238.41 | 240.11 | 238.41 | 239.76 | 239.02 | 0.76% | 12,395 |
| Jul 24, 2025 | 237.98 | 238.53 | 237.51 | 237.95 | 237.22 | 0.23% | 13,912 |
| Jul 23, 2025 | 236.89 | 248.55 | 235.23 | 237.40 | 236.67 | 0.93% | 8,306 |
| Jul 22, 2025 | 234.54 | 235.24 | 233.69 | 235.20 | 234.47 | 0.43% | 9,158 |
| Jul 21, 2025 | 235.10 | 235.91 | 234.19 | 234.19 | 233.46 | -0.13% | 10,523 |