Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
214.37
+0.25 (0.12%)
Oct 29, 2024, 3:51 PM EDT - Market closed

PTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2024213.73214.60212.84214.37214.370.12%3,351
Oct 28, 2024214.06214.51214.06214.12214.120.42%4,165
Oct 25, 2024214.57214.57213.23213.23213.23-0.36%2,152
Oct 24, 2024214.44214.53213.78214.01214.010.13%4,875
Oct 23, 2024214.69214.74212.83213.72213.72-0.76%10,778
Oct 22, 2024214.81215.46214.81215.37215.37-0.35%4,435
Oct 21, 2024217.47217.47215.95216.13216.13-0.83%3,589
Oct 18, 2024217.85217.94217.85217.94217.940.25%925
Oct 17, 2024217.90217.90217.36217.38217.38-0.22%1,189
Oct 16, 2024217.33217.95217.30217.86217.860.69%3,557
Oct 15, 2024218.55218.55216.37216.37216.37-1.05%3,276
Oct 14, 2024217.59218.67217.59218.67218.670.73%2,990
Oct 11, 2024214.88217.09214.88217.09217.090.90%3,849
Oct 10, 2024216.40216.40214.62215.15215.15-0.18%3,562
Oct 9, 2024214.01215.54214.01215.54215.540.79%5,726
Oct 8, 2024213.12213.99213.12213.86213.860.46%6,172
Oct 7, 2024213.23213.79212.39212.88212.88-0.64%5,997
Oct 4, 2024209.74214.24209.74214.24214.240.78%4,087
Oct 3, 2024212.84212.84211.95212.58212.58-0.17%22,231
Oct 2, 2024212.60213.26212.60212.93212.930.25%7,870
Oct 1, 2024211.84213.02211.35212.39212.39-0.53%4,176
Sep 30, 2024213.02213.52211.98213.52213.520.17%2,153
Sep 27, 2024213.88213.88212.90213.16213.160.12%11,072
Sep 26, 2024212.95213.12212.44212.91212.910.53%4,770
Sep 25, 2024212.94212.94211.62211.78211.78-1.03%4,376
Sep 24, 2024213.42213.99213.39213.99213.270.37%5,730
Sep 23, 2024212.71213.29212.54213.20212.480.68%6,175
Sep 20, 2024210.71211.83210.42211.76211.05-0.30%21,709
Sep 19, 2024213.79213.79211.46212.39211.671.49%4,164
Sep 18, 2024209.57211.81209.02209.27208.57-0.17%8,258
Sep 17, 2024209.72209.77209.09209.62208.910.21%5,593
Sep 16, 2024209.31209.31208.52209.18208.480.47%9,722
Sep 13, 2024208.49208.64207.74208.21207.511.09%5,387
Sep 12, 2024204.64206.12204.64205.96205.270.85%4,115
Sep 11, 2024200.79204.23199.79204.23203.540.76%3,146
Sep 10, 2024201.47202.68201.47202.68202.000.40%4,209
Sep 9, 2024202.71202.71201.57201.88201.201.18%4,748
Sep 6, 2024203.08203.08199.52199.52198.85-1.68%5,721
Sep 5, 2024204.22204.67202.87202.93202.24-0.80%8,685
Sep 4, 2024204.35204.93204.01204.57203.880.85%4,264
Sep 3, 2024206.59206.59200.01202.84202.16-3.29%18,971
Aug 30, 2024209.08209.73207.52209.73209.030.98%4,630
Aug 29, 2024207.95208.04207.70207.70207.000.22%3,430
Aug 28, 2024208.49208.49207.00207.24206.54-0.57%3,722
Aug 27, 2024207.80208.92207.80208.42207.720.02%6,724
Aug 26, 2024210.14210.14208.39208.39207.69-0.45%3,434
Aug 23, 2024208.44210.83208.44209.33208.621.64%8,337
Aug 22, 2024207.90207.90205.95205.95205.26-0.72%7,494
Aug 21, 2024206.34207.49206.22207.44206.740.89%4,755
Aug 20, 2024206.81206.81205.47205.62204.92-0.47%6,709
Aug 19, 2024205.92206.59205.75206.59205.890.69%7,737
Aug 16, 2024204.34205.22204.34205.16204.470.09%5,440
Aug 15, 2024204.36205.42204.36204.98204.291.53%4,057
Aug 14, 2024201.10202.20201.07201.89201.210.41%6,991
Aug 13, 2024199.35201.07199.30201.07200.401.41%3,281
Aug 12, 2024198.17199.23198.03198.27197.60-0.32%6,960
Aug 9, 2024197.83199.43197.83198.90198.230.46%1,720
Aug 8, 2024193.32198.24193.32197.98197.312.54%14,899
Aug 7, 2024197.76197.88193.07193.07192.42-1.12%7,923
Aug 6, 2024195.16197.49195.16195.26194.601.21%24,202
Aug 5, 2024191.49194.14190.22192.93192.28-2.23%34,590
Aug 2, 2024196.12197.34196.12197.34196.67-1.83%3,669
Aug 1, 2024201.80201.80199.73201.01200.33-2.09%5,283
Jul 31, 2024205.14206.14205.14205.31204.621.60%3,232
Jul 30, 2024202.87202.87201.14202.07201.39-0.16%6,811
Jul 29, 2024202.12202.97202.12202.40201.720.07%4,493
Jul 26, 2024201.64203.12201.51202.27201.591.25%2,917
Jul 25, 2024199.50201.52199.50199.78199.110.12%3,507
Jul 24, 2024202.91206.45199.55199.55198.87-2.14%12,484
Jul 23, 2024204.52204.82203.91203.91203.22-0.43%5,711
Jul 22, 2024203.21204.81203.21204.79204.101.19%16,765
Jul 19, 2024203.07203.07202.39202.39201.71-0.68%1,115
Jul 18, 2024205.26205.78202.94203.78203.09-0.53%3,928
Jul 17, 2024206.49206.49204.85204.86204.17-1.60%7,974
Jul 16, 2024207.30208.19207.19208.19207.491.54%11,446
Jul 15, 2024206.03206.03205.04205.04204.350.30%2,868
Jul 12, 2024204.90205.59204.42204.42203.730.79%25,538
Jul 11, 2024203.18203.33202.41202.82202.141.00%2,733
Jul 10, 2024199.42200.81199.05200.81200.140.88%3,455
Jul 9, 2024199.37199.37199.02199.05198.38-0.49%3,295
Jul 8, 2024200.12200.16200.01200.03199.360.22%2,863
Jul 5, 2024199.16199.59199.16199.59198.92-0.10%1,530
Jul 3, 2024200.48200.48198.99199.78199.110.62%2,912
Jul 2, 2024198.04198.56197.71198.55197.880.29%6,774
Jul 1, 2024197.70198.02197.56197.97197.30-0.40%18,460
Jun 28, 2024199.75199.95198.06198.76198.100.26%12,298
Jun 27, 2024198.29199.50197.71198.24197.570.24%10,286
Jun 26, 2024197.49198.66197.11197.76197.09-0.14%31,039
Jun 25, 2024197.71198.08197.30198.04197.37-0.81%3,027
Jun 24, 2024199.51200.57199.37199.66198.470.04%3,356
Jun 21, 2024199.42199.58199.22199.58198.39-0.23%2,999
Jun 20, 2024200.43200.66199.94200.05198.86-0.28%15,103
Jun 18, 2024200.65200.84200.58200.61199.420.23%5,223
Jun 17, 2024198.19200.42198.09200.16198.971.09%5,666
Jun 14, 2024197.17198.07196.98198.01196.83-0.59%2,943
Jun 13, 2024198.61199.18198.06199.18197.990.45%7,079
Jun 12, 2024200.83200.83197.78198.29197.111.03%4,019
Jun 11, 2024197.90197.90195.26196.27195.10-0.09%6,214
Jun 10, 2024195.71196.57195.71196.44195.270.56%3,754
Jun 7, 2024196.08196.22195.36195.36194.19-0.53%3,166