Skip to main content
logo
Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
292.16
+0.23 (0.08%)
Jun 3, 2026, 1:37 PM EDT - Market open

PTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026292.61293.22289.45292.22-0.10%11,690
Jun 2, 2026289.77293.02289.12291.93291.931.49%43,584
Jun 1, 2026284.89290.63281.76287.64287.640.65%67,214
May 29, 2026284.72287.09283.80285.80285.800.63%39,122
May 28, 2026282.38284.90280.35284.00283.990.67%25,233
May 27, 2026283.76284.70281.49282.10282.10-0.50%34,647
May 26, 2026282.80285.35282.28283.53283.531.07%24,417
May 22, 2026279.61281.11279.26280.53280.530.80%19,803
May 21, 2026276.02278.48276.02278.30278.300.38%34,035
May 20, 2026274.85278.00274.20277.26277.261.33%29,286
May 19, 2026273.43275.54272.14273.61273.61-0.75%29,720
May 18, 2026276.45277.02273.68275.67275.67-0.14%26,352
May 15, 2026277.36279.08275.81276.05276.05-1.65%44,006
May 14, 2026277.58280.68277.58280.67280.671.34%43,698
May 13, 2026278.25278.74275.48276.95276.95-0.46%11,930
May 12, 2026279.20280.65274.90278.24278.24-0.72%52,666
May 11, 2026278.86280.56278.86280.25280.250.70%14,882
May 8, 2026278.50278.77277.04278.29278.290.57%18,470
May 7, 2026280.51281.88275.85276.72276.72-1.45%28,642
May 6, 2026281.08282.16278.71280.79280.790.46%16,526
May 5, 2026277.99280.25277.13279.50279.501.22%15,794
May 4, 2026277.21278.23275.27276.12276.12-0.55%32,806
May 1, 2026278.50278.52277.65277.65277.65-0.12%22,695
Apr 30, 2026274.23278.06274.11278.00278.001.98%59,721
Apr 29, 2026273.21273.21270.88272.60272.600.23%36,031
Apr 28, 2026273.59274.24271.16271.98271.98-1.51%16,539
Apr 27, 2026277.70277.70275.73276.15276.15-0.28%20,090
Apr 24, 2026277.74277.74275.24276.93276.930.10%36,947
Apr 23, 2026276.22277.95274.26276.66276.660.14%29,973
Apr 22, 2026275.28276.29275.06276.29276.291.25%20,505
Apr 21, 2026274.92275.51272.60272.87272.87-0.41%18,601
Apr 20, 2026273.16274.08273.16274.01274.010.13%19,133
Apr 17, 2026271.40273.90270.97273.64273.641.49%28,337
Apr 16, 2026268.81270.16268.38269.63269.630.48%45,548
Apr 15, 2026268.19268.42266.69268.35268.350.42%65,928
Apr 14, 2026266.68267.55265.89267.23267.230.52%31,834
Apr 13, 2026262.22266.21262.22265.85265.851.23%25,469
Apr 10, 2026262.51263.79262.07262.63262.630.30%16,664
Apr 9, 2026260.98262.67260.73261.85261.850.20%27,219
Apr 8, 2026261.07262.34259.79261.32261.322.56%20,919
Apr 7, 2026254.32254.85252.70254.80254.800.65%11,452
Apr 6, 2026252.39253.31252.39253.16253.160.31%9,421
Apr 2, 2026248.43253.82248.43252.38252.380.27%22,959
Apr 1, 2026251.78253.28251.31251.70251.700.46%15,544
Mar 31, 2026246.61250.65245.93250.56250.562.94%19,880
Mar 30, 2026248.56248.56241.75243.41243.41-1.14%44,375
Mar 27, 2026247.96248.67245.73246.23246.23-1.15%12,086
Mar 26, 2026251.94253.45249.92249.99249.10-1.83%20,883
Mar 25, 2026255.07255.07253.62254.65253.740.74%8,863
Mar 24, 2026251.09253.84250.37252.78251.88-0.01%26,771