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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 213.73 | 214.60 | 212.84 | 214.37 | 214.37 | 0.12% | 3,351 |
| Oct 28, 2024 | 214.06 | 214.51 | 214.06 | 214.12 | 214.12 | 0.42% | 4,165 |
| Oct 25, 2024 | 214.57 | 214.57 | 213.23 | 213.23 | 213.23 | -0.36% | 2,152 |
| Oct 24, 2024 | 214.44 | 214.53 | 213.78 | 214.01 | 214.01 | 0.13% | 4,875 |
| Oct 23, 2024 | 214.69 | 214.74 | 212.83 | 213.72 | 213.72 | -0.76% | 10,778 |
| Oct 22, 2024 | 214.81 | 215.46 | 214.81 | 215.37 | 215.37 | -0.35% | 4,435 |
| Oct 21, 2024 | 217.47 | 217.47 | 215.95 | 216.13 | 216.13 | -0.83% | 3,589 |
| Oct 18, 2024 | 217.85 | 217.94 | 217.85 | 217.94 | 217.94 | 0.25% | 925 |
| Oct 17, 2024 | 217.90 | 217.90 | 217.36 | 217.38 | 217.38 | -0.22% | 1,189 |
| Oct 16, 2024 | 217.33 | 217.95 | 217.30 | 217.86 | 217.86 | 0.69% | 3,557 |
| Oct 15, 2024 | 218.55 | 218.55 | 216.37 | 216.37 | 216.37 | -1.05% | 3,276 |
| Oct 14, 2024 | 217.59 | 218.67 | 217.59 | 218.67 | 218.67 | 0.73% | 2,990 |
| Oct 11, 2024 | 214.88 | 217.09 | 214.88 | 217.09 | 217.09 | 0.90% | 3,849 |
| Oct 10, 2024 | 216.40 | 216.40 | 214.62 | 215.15 | 215.15 | -0.18% | 3,562 |
| Oct 9, 2024 | 214.01 | 215.54 | 214.01 | 215.54 | 215.54 | 0.79% | 5,726 |
| Oct 8, 2024 | 213.12 | 213.99 | 213.12 | 213.86 | 213.86 | 0.46% | 6,172 |
| Oct 7, 2024 | 213.23 | 213.79 | 212.39 | 212.88 | 212.88 | -0.64% | 5,997 |
| Oct 4, 2024 | 209.74 | 214.24 | 209.74 | 214.24 | 214.24 | 0.78% | 4,087 |
| Oct 3, 2024 | 212.84 | 212.84 | 211.95 | 212.58 | 212.58 | -0.17% | 22,231 |
| Oct 2, 2024 | 212.60 | 213.26 | 212.60 | 212.93 | 212.93 | 0.25% | 7,870 |
| Oct 1, 2024 | 211.84 | 213.02 | 211.35 | 212.39 | 212.39 | -0.53% | 4,176 |
| Sep 30, 2024 | 213.02 | 213.52 | 211.98 | 213.52 | 213.52 | 0.17% | 2,153 |
| Sep 27, 2024 | 213.88 | 213.88 | 212.90 | 213.16 | 213.16 | 0.12% | 11,072 |
| Sep 26, 2024 | 212.95 | 213.12 | 212.44 | 212.91 | 212.91 | 0.53% | 4,770 |
| Sep 25, 2024 | 212.94 | 212.94 | 211.62 | 211.78 | 211.78 | -1.03% | 4,376 |
| Sep 24, 2024 | 213.42 | 213.99 | 213.39 | 213.99 | 213.27 | 0.37% | 5,730 |
| Sep 23, 2024 | 212.71 | 213.29 | 212.54 | 213.20 | 212.48 | 0.68% | 6,175 |
| Sep 20, 2024 | 210.71 | 211.83 | 210.42 | 211.76 | 211.05 | -0.30% | 21,709 |
| Sep 19, 2024 | 213.79 | 213.79 | 211.46 | 212.39 | 211.67 | 1.49% | 4,164 |
| Sep 18, 2024 | 209.57 | 211.81 | 209.02 | 209.27 | 208.57 | -0.17% | 8,258 |
| Sep 17, 2024 | 209.72 | 209.77 | 209.09 | 209.62 | 208.91 | 0.21% | 5,593 |
| Sep 16, 2024 | 209.31 | 209.31 | 208.52 | 209.18 | 208.48 | 0.47% | 9,722 |
| Sep 13, 2024 | 208.49 | 208.64 | 207.74 | 208.21 | 207.51 | 1.09% | 5,387 |
| Sep 12, 2024 | 204.64 | 206.12 | 204.64 | 205.96 | 205.27 | 0.85% | 4,115 |
| Sep 11, 2024 | 200.79 | 204.23 | 199.79 | 204.23 | 203.54 | 0.76% | 3,146 |
| Sep 10, 2024 | 201.47 | 202.68 | 201.47 | 202.68 | 202.00 | 0.40% | 4,209 |
| Sep 9, 2024 | 202.71 | 202.71 | 201.57 | 201.88 | 201.20 | 1.18% | 4,748 |
| Sep 6, 2024 | 203.08 | 203.08 | 199.52 | 199.52 | 198.85 | -1.68% | 5,721 |
| Sep 5, 2024 | 204.22 | 204.67 | 202.87 | 202.93 | 202.24 | -0.80% | 8,685 |
| Sep 4, 2024 | 204.35 | 204.93 | 204.01 | 204.57 | 203.88 | 0.85% | 4,264 |
| Sep 3, 2024 | 206.59 | 206.59 | 200.01 | 202.84 | 202.16 | -3.29% | 18,971 |
| Aug 30, 2024 | 209.08 | 209.73 | 207.52 | 209.73 | 209.03 | 0.98% | 4,630 |
| Aug 29, 2024 | 207.95 | 208.04 | 207.70 | 207.70 | 207.00 | 0.22% | 3,430 |
| Aug 28, 2024 | 208.49 | 208.49 | 207.00 | 207.24 | 206.54 | -0.57% | 3,722 |
| Aug 27, 2024 | 207.80 | 208.92 | 207.80 | 208.42 | 207.72 | 0.02% | 6,724 |
| Aug 26, 2024 | 210.14 | 210.14 | 208.39 | 208.39 | 207.69 | -0.45% | 3,434 |
| Aug 23, 2024 | 208.44 | 210.83 | 208.44 | 209.33 | 208.62 | 1.64% | 8,337 |
| Aug 22, 2024 | 207.90 | 207.90 | 205.95 | 205.95 | 205.26 | -0.72% | 7,494 |
| Aug 21, 2024 | 206.34 | 207.49 | 206.22 | 207.44 | 206.74 | 0.89% | 4,755 |
| Aug 20, 2024 | 206.81 | 206.81 | 205.47 | 205.62 | 204.92 | -0.47% | 6,709 |
| Aug 19, 2024 | 205.92 | 206.59 | 205.75 | 206.59 | 205.89 | 0.69% | 7,737 |
| Aug 16, 2024 | 204.34 | 205.22 | 204.34 | 205.16 | 204.47 | 0.09% | 5,440 |
| Aug 15, 2024 | 204.36 | 205.42 | 204.36 | 204.98 | 204.29 | 1.53% | 4,057 |
| Aug 14, 2024 | 201.10 | 202.20 | 201.07 | 201.89 | 201.21 | 0.41% | 6,991 |
| Aug 13, 2024 | 199.35 | 201.07 | 199.30 | 201.07 | 200.40 | 1.41% | 3,281 |
| Aug 12, 2024 | 198.17 | 199.23 | 198.03 | 198.27 | 197.60 | -0.32% | 6,960 |
| Aug 9, 2024 | 197.83 | 199.43 | 197.83 | 198.90 | 198.23 | 0.46% | 1,720 |
| Aug 8, 2024 | 193.32 | 198.24 | 193.32 | 197.98 | 197.31 | 2.54% | 14,899 |
| Aug 7, 2024 | 197.76 | 197.88 | 193.07 | 193.07 | 192.42 | -1.12% | 7,923 |
| Aug 6, 2024 | 195.16 | 197.49 | 195.16 | 195.26 | 194.60 | 1.21% | 24,202 |
| Aug 5, 2024 | 191.49 | 194.14 | 190.22 | 192.93 | 192.28 | -2.23% | 34,590 |
| Aug 2, 2024 | 196.12 | 197.34 | 196.12 | 197.34 | 196.67 | -1.83% | 3,669 |
| Aug 1, 2024 | 201.80 | 201.80 | 199.73 | 201.01 | 200.33 | -2.09% | 5,283 |
| Jul 31, 2024 | 205.14 | 206.14 | 205.14 | 205.31 | 204.62 | 1.60% | 3,232 |
| Jul 30, 2024 | 202.87 | 202.87 | 201.14 | 202.07 | 201.39 | -0.16% | 6,811 |
| Jul 29, 2024 | 202.12 | 202.97 | 202.12 | 202.40 | 201.72 | 0.07% | 4,493 |
| Jul 26, 2024 | 201.64 | 203.12 | 201.51 | 202.27 | 201.59 | 1.25% | 2,917 |
| Jul 25, 2024 | 199.50 | 201.52 | 199.50 | 199.78 | 199.11 | 0.12% | 3,507 |
| Jul 24, 2024 | 202.91 | 206.45 | 199.55 | 199.55 | 198.87 | -2.14% | 12,484 |
| Jul 23, 2024 | 204.52 | 204.82 | 203.91 | 203.91 | 203.22 | -0.43% | 5,711 |
| Jul 22, 2024 | 203.21 | 204.81 | 203.21 | 204.79 | 204.10 | 1.19% | 16,765 |
| Jul 19, 2024 | 203.07 | 203.07 | 202.39 | 202.39 | 201.71 | -0.68% | 1,115 |
| Jul 18, 2024 | 205.26 | 205.78 | 202.94 | 203.78 | 203.09 | -0.53% | 3,928 |
| Jul 17, 2024 | 206.49 | 206.49 | 204.85 | 204.86 | 204.17 | -1.60% | 7,974 |
| Jul 16, 2024 | 207.30 | 208.19 | 207.19 | 208.19 | 207.49 | 1.54% | 11,446 |
| Jul 15, 2024 | 206.03 | 206.03 | 205.04 | 205.04 | 204.35 | 0.30% | 2,868 |
| Jul 12, 2024 | 204.90 | 205.59 | 204.42 | 204.42 | 203.73 | 0.79% | 25,538 |
| Jul 11, 2024 | 203.18 | 203.33 | 202.41 | 202.82 | 202.14 | 1.00% | 2,733 |
| Jul 10, 2024 | 199.42 | 200.81 | 199.05 | 200.81 | 200.14 | 0.88% | 3,455 |
| Jul 9, 2024 | 199.37 | 199.37 | 199.02 | 199.05 | 198.38 | -0.49% | 3,295 |
| Jul 8, 2024 | 200.12 | 200.16 | 200.01 | 200.03 | 199.36 | 0.22% | 2,863 |
| Jul 5, 2024 | 199.16 | 199.59 | 199.16 | 199.59 | 198.92 | -0.10% | 1,530 |
| Jul 3, 2024 | 200.48 | 200.48 | 198.99 | 199.78 | 199.11 | 0.62% | 2,912 |
| Jul 2, 2024 | 198.04 | 198.56 | 197.71 | 198.55 | 197.88 | 0.29% | 6,774 |
| Jul 1, 2024 | 197.70 | 198.02 | 197.56 | 197.97 | 197.30 | -0.40% | 18,460 |
| Jun 28, 2024 | 199.75 | 199.95 | 198.06 | 198.76 | 198.10 | 0.26% | 12,298 |
| Jun 27, 2024 | 198.29 | 199.50 | 197.71 | 198.24 | 197.57 | 0.24% | 10,286 |
| Jun 26, 2024 | 197.49 | 198.66 | 197.11 | 197.76 | 197.09 | -0.14% | 31,039 |
| Jun 25, 2024 | 197.71 | 198.08 | 197.30 | 198.04 | 197.37 | -0.81% | 3,027 |
| Jun 24, 2024 | 199.51 | 200.57 | 199.37 | 199.66 | 198.47 | 0.04% | 3,356 |
| Jun 21, 2024 | 199.42 | 199.58 | 199.22 | 199.58 | 198.39 | -0.23% | 2,999 |
| Jun 20, 2024 | 200.43 | 200.66 | 199.94 | 200.05 | 198.86 | -0.28% | 15,103 |
| Jun 18, 2024 | 200.65 | 200.84 | 200.58 | 200.61 | 199.42 | 0.23% | 5,223 |
| Jun 17, 2024 | 198.19 | 200.42 | 198.09 | 200.16 | 198.97 | 1.09% | 5,666 |
| Jun 14, 2024 | 197.17 | 198.07 | 196.98 | 198.01 | 196.83 | -0.59% | 2,943 |
| Jun 13, 2024 | 198.61 | 199.18 | 198.06 | 199.18 | 197.99 | 0.45% | 7,079 |
| Jun 12, 2024 | 200.83 | 200.83 | 197.78 | 198.29 | 197.11 | 1.03% | 4,019 |
| Jun 11, 2024 | 197.90 | 197.90 | 195.26 | 196.27 | 195.10 | -0.09% | 6,214 |
| Jun 10, 2024 | 195.71 | 196.57 | 195.71 | 196.44 | 195.27 | 0.56% | 3,754 |
| Jun 7, 2024 | 196.08 | 196.22 | 195.36 | 195.36 | 194.19 | -0.53% | 3,166 |