Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
204.07
+4.86 (2.44%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 200.00 | 204.17 | 200.00 | 204.12 | 204.12 | 2.46% | 8,489 |
| Apr 23, 2025 | 200.90 | 203.06 | 198.65 | 199.21 | 199.21 | 1.62% | 13,343 |
| Apr 22, 2025 | 193.52 | 196.16 | 193.52 | 196.04 | 196.04 | 2.50% | 9,318 |
| Apr 21, 2025 | 193.13 | 193.13 | 189.23 | 191.26 | 191.26 | -2.37% | 15,822 |
| Apr 17, 2025 | 195.48 | 197.16 | 195.27 | 195.91 | 195.91 | 0.65% | 6,118 |
| Apr 16, 2025 | 195.80 | 197.08 | 192.81 | 194.64 | 194.64 | -1.43% | 15,823 |
| Apr 15, 2025 | 199.27 | 199.27 | 197.14 | 197.46 | 197.46 | 0.14% | 13,654 |
| Apr 14, 2025 | 198.66 | 198.76 | 195.93 | 197.19 | 197.19 | 1.06% | 19,450 |
| Apr 11, 2025 | 191.47 | 195.27 | 189.33 | 195.12 | 195.12 | 1.73% | 12,253 |
| Apr 10, 2025 | 192.25 | 193.00 | 187.23 | 191.81 | 191.81 | -3.42% | 14,296 |
| Apr 9, 2025 | 181.35 | 213.40 | 179.82 | 198.60 | 198.60 | 9.51% | 15,743 |
| Apr 8, 2025 | 191.77 | 191.77 | 179.20 | 181.36 | 181.36 | -1.78% | 14,430 |
| Apr 7, 2025 | 179.71 | 190.53 | 177.91 | 184.64 | 184.64 | -0.44% | 34,055 |
| Apr 4, 2025 | 192.12 | 192.12 | 185.24 | 185.45 | 185.45 | -6.05% | 63,140 |
| Apr 3, 2025 | 201.48 | 202.51 | 197.40 | 197.40 | 197.40 | -5.50% | 34,203 |
| Apr 2, 2025 | 204.42 | 208.89 | 204.11 | 208.88 | 208.88 | 1.26% | 11,268 |
| Apr 1, 2025 | 205.30 | 206.28 | 203.39 | 206.28 | 206.28 | 0.38% | 32,598 |
| Mar 31, 2025 | 202.29 | 205.55 | 201.67 | 205.50 | 205.50 | 0.42% | 11,057 |
| Mar 28, 2025 | 207.53 | 207.53 | 204.02 | 204.64 | 204.64 | -1.48% | 9,474 |
| Mar 27, 2025 | 208.89 | 209.62 | 207.42 | 207.72 | 207.72 | -1.23% | 9,563 |
| Mar 26, 2025 | 212.35 | 212.35 | 209.71 | 210.30 | 209.50 | -0.79% | 10,330 |
| Mar 25, 2025 | 212.61 | 212.68 | 211.65 | 211.96 | 211.15 | -0.34% | 10,811 |
| Mar 24, 2025 | 211.30 | 212.86 | 211.30 | 212.69 | 211.87 | 1.98% | 8,364 |
| Mar 21, 2025 | 208.12 | 208.71 | 206.88 | 208.56 | 207.77 | -0.46% | 8,539 |
| Mar 20, 2025 | 209.19 | 210.96 | 209.08 | 209.54 | 208.74 | -0.39% | 8,938 |
| Mar 19, 2025 | 207.83 | 210.80 | 207.83 | 210.35 | 209.54 | 1.27% | 11,089 |
| Mar 18, 2025 | 209.13 | 209.15 | 207.34 | 207.71 | 206.91 | -1.12% | 10,709 |
| Mar 17, 2025 | 206.57 | 210.88 | 206.57 | 210.05 | 209.25 | 1.34% | 10,118 |
| Mar 14, 2025 | 204.59 | 207.26 | 204.59 | 207.26 | 206.47 | 2.45% | 12,554 |
| Mar 13, 2025 | 205.08 | 205.11 | 201.45 | 202.30 | 201.53 | -1.55% | 8,077 |
| Mar 12, 2025 | 206.96 | 207.67 | 205.00 | 205.48 | 204.70 | 0.17% | 8,808 |
| Mar 11, 2025 | 206.61 | 207.16 | 203.93 | 205.13 | 204.34 | -0.46% | 10,434 |
| Mar 10, 2025 | 207.74 | 208.31 | 204.91 | 206.07 | 205.28 | -2.39% | 8,320 |
| Mar 7, 2025 | 208.20 | 211.12 | 206.80 | 211.12 | 210.31 | 1.40% | 10,631 |
| Mar 6, 2025 | 210.05 | 210.71 | 207.83 | 208.21 | 207.42 | -2.07% | 14,406 |
| Mar 5, 2025 | 210.32 | 212.90 | 208.97 | 212.62 | 211.80 | 1.13% | 11,416 |
| Mar 4, 2025 | 211.38 | 213.04 | 207.64 | 210.24 | 209.44 | -0.84% | 9,095 |
| Mar 3, 2025 | 218.16 | 218.16 | 212.02 | 212.02 | 211.21 | -2.02% | 14,098 |
| Feb 28, 2025 | 214.29 | 216.40 | 213.26 | 216.39 | 215.56 | 1.19% | 8,309 |
| Feb 27, 2025 | 217.11 | 217.29 | 213.84 | 213.84 | 213.02 | -1.48% | 4,461 |
| Feb 26, 2025 | 217.41 | 218.90 | 216.70 | 217.05 | 216.22 | 0.25% | 9,169 |
| Feb 25, 2025 | 217.15 | 217.32 | 215.10 | 216.51 | 215.69 | -0.33% | 22,525 |
| Feb 24, 2025 | 219.65 | 219.65 | 217.13 | 217.23 | 216.40 | -0.88% | 22,372 |
| Feb 21, 2025 | 221.96 | 221.98 | 218.70 | 219.15 | 218.31 | -2.35% | 8,718 |
| Feb 20, 2025 | 225.31 | 225.31 | 222.77 | 224.42 | 223.57 | -0.59% | 5,703 |
| Feb 19, 2025 | 225.71 | 226.18 | 225.48 | 225.76 | 224.90 | -0.44% | 8,589 |
| Feb 18, 2025 | 226.10 | 226.76 | 225.33 | 226.76 | 225.89 | 0.52% | 11,600 |
| Feb 14, 2025 | 226.14 | 226.24 | 225.45 | 225.58 | 224.72 | -0.08% | 11,250 |
| Feb 13, 2025 | 224.60 | 225.76 | 224.27 | 225.76 | 224.89 | 0.98% | 10,739 |
| Feb 12, 2025 | 222.28 | 223.90 | 222.28 | 223.56 | 222.71 | -0.65% | 5,513 |