Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
243.65
+1.70 (0.70%)
Sep 5, 2025, 4:00 PM - Market closed
PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 246.30 | 246.30 | 241.97 | 243.65 | 243.65 | 0.70% | 8,649 |
| Sep 4, 2025 | 240.31 | 241.96 | 240.31 | 241.95 | 241.95 | 1.01% | 6,914 |
| Sep 3, 2025 | 240.63 | 240.63 | 238.63 | 239.54 | 239.54 | -0.18% | 7,633 |
| Sep 2, 2025 | 238.77 | 239.98 | 238.48 | 239.98 | 239.98 | -0.59% | 17,415 |
| Aug 29, 2025 | 242.99 | 242.99 | 240.98 | 241.39 | 241.39 | -0.81% | 34,249 |
| Aug 28, 2025 | 242.52 | 243.37 | 242.40 | 243.36 | 243.36 | 0.73% | 4,505 |
| Aug 27, 2025 | 241.08 | 241.85 | 240.90 | 241.60 | 241.60 | 0.26% | 8,729 |
| Aug 26, 2025 | 239.73 | 241.09 | 239.73 | 240.98 | 240.98 | 0.53% | 9,330 |
| Aug 25, 2025 | 240.40 | 240.46 | 239.67 | 239.70 | 239.70 | -0.72% | 14,542 |
| Aug 22, 2025 | 238.28 | 242.48 | 238.28 | 241.43 | 241.43 | 1.99% | 9,645 |
| Aug 21, 2025 | 237.39 | 237.50 | 236.00 | 236.73 | 236.73 | -0.36% | 16,560 |
| Aug 20, 2025 | 237.72 | 237.81 | 234.87 | 237.59 | 237.59 | -0.03% | 9,944 |
| Aug 19, 2025 | 239.40 | 239.40 | 237.26 | 237.66 | 237.66 | -0.79% | 8,597 |
| Aug 18, 2025 | 239.43 | 239.55 | 238.90 | 239.55 | 239.55 | -0.04% | 6,501 |
| Aug 15, 2025 | 240.80 | 240.80 | 239.40 | 239.65 | 239.65 | -0.53% | 5,686 |
| Aug 14, 2025 | 240.66 | 241.15 | 239.88 | 240.94 | 240.94 | -0.63% | 14,071 |
| Aug 13, 2025 | 242.61 | 242.61 | 240.43 | 242.46 | 242.46 | 0.61% | 8,009 |
| Aug 12, 2025 | 239.00 | 241.00 | 238.36 | 241.00 | 241.00 | 1.51% | 5,801 |
| Aug 11, 2025 | 239.10 | 239.10 | 237.41 | 237.42 | 237.42 | -0.51% | 7,590 |
| Aug 8, 2025 | 238.89 | 240.11 | 238.56 | 238.63 | 238.63 | 0.12% | 20,260 |
| Aug 7, 2025 | 240.06 | 240.34 | 237.56 | 238.36 | 238.36 | 0.15% | 27,821 |
| Aug 6, 2025 | 237.17 | 238.20 | 236.95 | 238.00 | 238.00 | 0.44% | 7,209 |
| Aug 5, 2025 | 238.37 | 238.85 | 236.09 | 236.95 | 236.95 | -0.04% | 7,445 |
| Aug 4, 2025 | 235.26 | 237.22 | 235.26 | 237.05 | 237.05 | 1.50% | 17,507 |
| Aug 1, 2025 | 234.46 | 234.94 | 232.60 | 233.54 | 233.54 | -1.35% | 7,074 |
| Jul 31, 2025 | 238.21 | 239.32 | 236.67 | 236.73 | 236.73 | -1.03% | 5,237 |
| Jul 30, 2025 | 240.12 | 240.37 | 237.94 | 239.20 | 239.20 | -0.17% | 10,844 |
| Jul 29, 2025 | 240.61 | 240.65 | 238.92 | 239.60 | 239.60 | 0.03% | 7,143 |
| Jul 28, 2025 | 239.99 | 240.04 | 239.19 | 239.53 | 239.53 | -0.10% | 7,912 |
| Jul 25, 2025 | 238.41 | 240.11 | 238.41 | 239.76 | 239.76 | 0.76% | 12,395 |
| Jul 24, 2025 | 237.98 | 238.53 | 237.51 | 237.95 | 237.95 | 0.23% | 13,912 |
| Jul 23, 2025 | 236.89 | 248.55 | 235.23 | 237.40 | 237.40 | 0.93% | 8,306 |
| Jul 22, 2025 | 234.54 | 235.24 | 233.69 | 235.20 | 235.20 | 0.43% | 9,158 |
| Jul 21, 2025 | 235.10 | 235.91 | 234.19 | 234.19 | 234.19 | -0.13% | 10,523 |
| Jul 18, 2025 | 235.48 | 236.30 | 233.90 | 234.49 | 234.49 | 0.07% | 12,501 |
| Jul 17, 2025 | 233.04 | 234.54 | 231.86 | 234.32 | 234.32 | 0.93% | 7,406 |
| Jul 16, 2025 | 232.00 | 232.39 | 230.00 | 232.17 | 232.17 | 0.21% | 9,361 |
| Jul 15, 2025 | 233.46 | 233.56 | 231.67 | 231.67 | 231.67 | -0.88% | 8,592 |
| Jul 14, 2025 | 232.37 | 233.73 | 232.16 | 233.73 | 233.73 | 0.64% | 20,956 |
| Jul 11, 2025 | 232.34 | 232.77 | 232.15 | 232.25 | 232.25 | -0.51% | 4,551 |
| Jul 10, 2025 | 233.35 | 234.31 | 232.51 | 233.45 | 233.45 | 0.16% | 22,821 |
| Jul 9, 2025 | 232.40 | 233.21 | 231.51 | 233.07 | 233.07 | 0.72% | 50,324 |
| Jul 8, 2025 | 231.59 | 232.03 | 230.94 | 231.40 | 231.40 | 0.03% | 9,058 |
| Jul 7, 2025 | 232.49 | 232.52 | 230.25 | 231.34 | 231.34 | -0.53% | 7,451 |
| Jul 3, 2025 | 231.65 | 232.69 | 231.65 | 232.58 | 232.58 | 0.83% | 2,191 |
| Jul 2, 2025 | 229.56 | 230.67 | 229.56 | 230.67 | 230.67 | 0.72% | 7,296 |
| Jul 1, 2025 | 228.59 | 229.77 | 228.10 | 229.02 | 229.02 | -0.12% | 16,273 |
| Jun 30, 2025 | 228.85 | 229.30 | 228.49 | 229.30 | 229.30 | 0.71% | 22,945 |
| Jun 27, 2025 | 228.76 | 229.45 | 227.38 | 227.69 | 227.69 | -0.26% | 8,971 |
| Jun 26, 2025 | 226.52 | 228.27 | 226.52 | 228.27 | 228.27 | 0.76% | 5,233 |