Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
215.05
+3.47 (1.64%)
Dec 20, 2024, 3:28 PM EST - Market closed
PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 210.92 | 216.01 | 210.92 | 214.22 | 214.22 | 1.25% | 4,917 |
| Dec 19, 2024 | 214.89 | 214.89 | 211.58 | 211.58 | 211.58 | -0.79% | 14,972 |
| Dec 18, 2024 | 221.09 | 221.15 | 212.96 | 213.25 | 213.25 | -3.59% | 7,161 |
| Dec 17, 2024 | 222.03 | 222.03 | 220.78 | 221.20 | 221.20 | -1.04% | 5,021 |
| Dec 16, 2024 | 224.07 | 224.41 | 223.40 | 223.52 | 223.52 | 0.27% | 10,623 |
| Dec 13, 2024 | 223.24 | 223.24 | 222.17 | 222.91 | 222.19 | 1.16% | 6,914 |
| Dec 12, 2024 | 221.23 | 221.31 | 220.34 | 220.35 | 219.64 | -0.61% | 5,642 |
| Dec 11, 2024 | 221.41 | 222.21 | 221.14 | 221.70 | 220.98 | 0.83% | 4,097 |
| Dec 10, 2024 | 222.58 | 222.58 | 219.63 | 219.88 | 219.17 | -1.28% | 4,267 |
| Dec 9, 2024 | 225.03 | 225.03 | 222.71 | 222.73 | 222.01 | -0.99% | 3,102 |
| Dec 6, 2024 | 224.80 | 225.36 | 224.64 | 224.96 | 224.23 | 0.36% | 4,791 |
| Dec 5, 2024 | 225.78 | 225.78 | 224.15 | 224.15 | 223.42 | -0.67% | 2,589 |
| Dec 4, 2024 | 226.35 | 226.35 | 225.01 | 225.65 | 224.93 | 0.22% | 10,362 |
| Dec 3, 2024 | 225.05 | 225.44 | 224.60 | 225.17 | 224.44 | -0.11% | 3,323 |
| Dec 2, 2024 | 225.11 | 226.09 | 225.11 | 225.41 | 224.68 | -0.47% | 16,207 |
| Nov 29, 2024 | 226.21 | 226.92 | 226.21 | 226.48 | 225.75 | 0.61% | 2,831 |
| Nov 27, 2024 | 225.59 | 225.59 | 224.82 | 225.10 | 224.37 | -0.35% | 7,996 |
| Nov 26, 2024 | 225.65 | 225.95 | 225.34 | 225.88 | 225.15 | -0.05% | 5,466 |
| Nov 25, 2024 | 226.34 | 227.42 | 225.57 | 226.00 | 225.27 | 0.61% | 10,109 |
| Nov 22, 2024 | 223.53 | 225.13 | 223.53 | 224.62 | 223.90 | 0.90% | 5,297 |
| Nov 21, 2024 | 221.28 | 228.22 | 221.02 | 222.61 | 221.89 | 1.44% | 52,923 |
| Nov 20, 2024 | 218.49 | 219.46 | 218.19 | 219.46 | 218.75 | 0.15% | 3,450 |
| Nov 19, 2024 | 217.35 | 224.91 | 217.12 | 219.14 | 218.43 | 0.35% | 8,429 |
| Nov 18, 2024 | 217.52 | 218.78 | 217.52 | 218.37 | 217.66 | 0.53% | 4,332 |
| Nov 15, 2024 | 217.78 | 217.78 | 216.86 | 217.22 | 216.51 | -0.83% | 8,047 |
| Nov 14, 2024 | 221.92 | 224.11 | 219.03 | 219.03 | 218.32 | -0.93% | 15,745 |
| Nov 13, 2024 | 222.60 | 222.60 | 221.08 | 221.08 | 220.36 | -0.20% | 6,230 |
| Nov 12, 2024 | 223.13 | 223.13 | 221.35 | 221.52 | 220.80 | -0.86% | 3,719 |
| Nov 11, 2024 | 223.42 | 223.97 | 223.30 | 223.44 | 222.72 | 0.33% | 2,509 |
| Nov 8, 2024 | 222.44 | 222.77 | 222.43 | 222.70 | 221.98 | 0.60% | 4,696 |
| Nov 7, 2024 | 221.29 | 229.12 | 221.02 | 221.38 | 220.66 | 0.76% | 9,319 |
| Nov 6, 2024 | 218.99 | 219.78 | 216.81 | 219.71 | 219.00 | 2.60% | 5,993 |
| Nov 5, 2024 | 212.92 | 214.15 | 212.88 | 214.14 | 213.45 | 1.61% | 14,213 |
| Nov 4, 2024 | 211.76 | 211.76 | 210.75 | 210.75 | 210.07 | 0.33% | 2,966 |
| Nov 1, 2024 | 211.45 | 212.17 | 210.06 | 210.06 | 209.38 | -0.25% | 27,355 |
| Oct 31, 2024 | 211.87 | 211.87 | 210.58 | 210.58 | 209.90 | -1.31% | 5,554 |
| Oct 30, 2024 | 214.55 | 214.57 | 213.37 | 213.37 | 212.68 | -0.47% | 8,377 |
| Oct 29, 2024 | 213.73 | 214.60 | 212.84 | 214.37 | 213.68 | 0.12% | 3,351 |
| Oct 28, 2024 | 214.06 | 214.51 | 214.06 | 214.12 | 213.43 | 0.42% | 4,165 |
| Oct 25, 2024 | 214.57 | 214.57 | 213.23 | 213.23 | 212.55 | -0.36% | 2,152 |
| Oct 24, 2024 | 214.44 | 214.53 | 213.78 | 214.01 | 213.32 | 0.13% | 4,875 |
| Oct 23, 2024 | 214.69 | 214.74 | 212.83 | 213.72 | 213.03 | -0.76% | 10,778 |
| Oct 22, 2024 | 214.81 | 215.46 | 214.81 | 215.37 | 214.67 | -0.35% | 4,435 |
| Oct 21, 2024 | 217.47 | 217.47 | 215.95 | 216.13 | 215.43 | -0.83% | 3,589 |
| Oct 18, 2024 | 217.85 | 217.94 | 217.85 | 217.94 | 217.23 | 0.25% | 925 |
| Oct 17, 2024 | 217.90 | 217.90 | 217.36 | 217.38 | 216.68 | -0.22% | 1,189 |
| Oct 16, 2024 | 217.33 | 217.95 | 217.30 | 217.86 | 217.16 | 0.69% | 3,557 |
| Oct 15, 2024 | 218.55 | 218.55 | 216.37 | 216.37 | 215.67 | -1.05% | 3,276 |
| Oct 14, 2024 | 217.59 | 218.67 | 217.59 | 218.67 | 217.97 | 0.73% | 2,990 |
| Oct 11, 2024 | 214.88 | 217.09 | 214.88 | 217.09 | 216.39 | 0.90% | 3,849 |
| Oct 10, 2024 | 216.40 | 216.40 | 214.62 | 215.15 | 214.45 | -0.18% | 3,562 |
| Oct 9, 2024 | 214.01 | 215.54 | 214.01 | 215.54 | 214.85 | 0.79% | 5,726 |
| Oct 8, 2024 | 213.12 | 213.99 | 213.12 | 213.86 | 213.17 | 0.46% | 6,172 |
| Oct 7, 2024 | 213.23 | 213.79 | 212.39 | 212.88 | 212.19 | -0.64% | 5,997 |
| Oct 4, 2024 | 209.74 | 214.24 | 209.74 | 214.24 | 213.55 | 0.78% | 4,087 |
| Oct 3, 2024 | 212.84 | 212.84 | 211.95 | 212.58 | 211.89 | -0.17% | 22,231 |
| Oct 2, 2024 | 212.60 | 213.26 | 212.60 | 212.93 | 212.24 | 0.25% | 7,870 |
| Oct 1, 2024 | 211.84 | 213.02 | 211.35 | 212.39 | 211.71 | -0.53% | 4,176 |
| Sep 30, 2024 | 213.02 | 213.52 | 211.98 | 213.52 | 212.83 | 0.17% | 2,153 |
| Sep 27, 2024 | 213.88 | 213.88 | 212.90 | 213.16 | 212.47 | 0.12% | 11,072 |
| Sep 26, 2024 | 212.95 | 213.12 | 212.44 | 212.91 | 212.22 | 0.53% | 4,770 |
| Sep 25, 2024 | 212.94 | 212.94 | 211.62 | 211.78 | 211.09 | -1.03% | 4,376 |
| Sep 24, 2024 | 213.42 | 213.99 | 213.39 | 213.99 | 212.58 | 0.37% | 5,730 |
| Sep 23, 2024 | 212.71 | 213.29 | 212.54 | 213.20 | 211.80 | 0.68% | 6,175 |
| Sep 20, 2024 | 210.71 | 211.83 | 210.42 | 211.76 | 210.37 | -0.30% | 21,709 |
| Sep 19, 2024 | 213.79 | 213.79 | 211.46 | 212.39 | 210.99 | 1.49% | 4,164 |
| Sep 18, 2024 | 209.57 | 211.81 | 209.02 | 209.27 | 207.89 | -0.17% | 8,258 |
| Sep 17, 2024 | 209.72 | 209.77 | 209.09 | 209.62 | 208.24 | 0.21% | 5,593 |
| Sep 16, 2024 | 209.31 | 209.31 | 208.52 | 209.18 | 207.81 | 0.47% | 9,722 |
| Sep 13, 2024 | 208.49 | 208.64 | 207.74 | 208.21 | 206.84 | 1.09% | 5,387 |
| Sep 12, 2024 | 204.64 | 206.12 | 204.64 | 205.96 | 204.61 | 0.85% | 4,115 |
| Sep 11, 2024 | 200.79 | 204.23 | 199.79 | 204.23 | 202.88 | 0.76% | 3,146 |
| Sep 10, 2024 | 201.47 | 202.68 | 201.47 | 202.68 | 201.35 | 0.40% | 4,209 |
| Sep 9, 2024 | 202.71 | 202.71 | 201.57 | 201.88 | 200.55 | 1.18% | 4,748 |
| Sep 6, 2024 | 203.08 | 203.08 | 199.52 | 199.52 | 198.21 | -1.68% | 5,721 |
| Sep 5, 2024 | 204.22 | 204.67 | 202.87 | 202.93 | 201.59 | -0.80% | 8,685 |
| Sep 4, 2024 | 204.35 | 204.93 | 204.01 | 204.57 | 203.23 | 0.85% | 4,264 |
| Sep 3, 2024 | 206.59 | 206.59 | 200.01 | 202.84 | 201.50 | -3.29% | 18,971 |
| Aug 30, 2024 | 209.08 | 209.73 | 207.52 | 209.73 | 208.35 | 0.98% | 4,630 |
| Aug 29, 2024 | 207.95 | 208.04 | 207.70 | 207.70 | 206.33 | 0.22% | 3,430 |
| Aug 28, 2024 | 208.49 | 208.49 | 207.00 | 207.24 | 205.88 | -0.57% | 3,722 |
| Aug 27, 2024 | 207.80 | 208.92 | 207.80 | 208.42 | 207.05 | 0.02% | 6,724 |
| Aug 26, 2024 | 210.14 | 210.14 | 208.39 | 208.39 | 207.02 | -0.45% | 3,434 |
| Aug 23, 2024 | 208.44 | 210.83 | 208.44 | 209.33 | 207.95 | 1.64% | 8,337 |
| Aug 22, 2024 | 207.90 | 207.90 | 205.95 | 205.95 | 204.60 | -0.72% | 7,494 |
| Aug 21, 2024 | 206.34 | 207.49 | 206.22 | 207.44 | 206.07 | 0.89% | 4,755 |
| Aug 20, 2024 | 206.81 | 206.81 | 205.47 | 205.62 | 204.26 | -0.47% | 6,709 |
| Aug 19, 2024 | 205.92 | 206.59 | 205.75 | 206.59 | 205.23 | 0.69% | 7,737 |
| Aug 16, 2024 | 204.34 | 205.22 | 204.34 | 205.16 | 203.81 | 0.09% | 5,440 |
| Aug 15, 2024 | 204.36 | 205.42 | 204.36 | 204.98 | 203.63 | 1.53% | 4,057 |
| Aug 14, 2024 | 201.10 | 202.20 | 201.07 | 201.89 | 200.56 | 0.41% | 6,991 |
| Aug 13, 2024 | 199.35 | 201.07 | 199.30 | 201.07 | 199.75 | 1.41% | 3,281 |
| Aug 12, 2024 | 198.17 | 199.23 | 198.03 | 198.27 | 196.96 | -0.32% | 6,960 |
| Aug 9, 2024 | 197.83 | 199.43 | 197.83 | 198.90 | 197.59 | 0.46% | 1,720 |
| Aug 8, 2024 | 193.32 | 198.24 | 193.32 | 197.98 | 196.68 | 2.54% | 14,899 |
| Aug 7, 2024 | 197.76 | 197.88 | 193.07 | 193.07 | 191.80 | -1.12% | 7,923 |
| Aug 6, 2024 | 195.16 | 197.49 | 195.16 | 195.26 | 193.97 | 1.21% | 24,202 |
| Aug 5, 2024 | 191.49 | 194.14 | 190.22 | 192.93 | 191.66 | -2.23% | 34,590 |
| Aug 2, 2024 | 196.12 | 197.34 | 196.12 | 197.34 | 196.04 | -1.83% | 3,669 |
| Aug 1, 2024 | 201.80 | 201.80 | 199.73 | 201.01 | 199.69 | -2.09% | 5,283 |