Skip to main content
logo
Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
277.24
-0.17 (-0.06%)
Jul 20, 2026, 4:00 PM EDT - Market closed

PTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026278.53279.33277.08277.24277.24-0.06%14,962
Jul 17, 2026276.25279.09275.31277.41277.41-0.46%16,523
Jul 16, 2026279.05280.71277.90278.68278.68-0.75%21,902
Jul 15, 2026284.03284.03277.93280.79280.79-0.66%11,689
Jul 14, 2026284.08284.19282.12282.64282.640.64%14,005
Jul 13, 2026282.57283.46279.99280.83280.83-1.06%17,167
Jul 10, 2026283.87287.11282.99283.83283.830.05%13,347
Jul 9, 2026284.52285.60282.96283.69283.690.97%21,530
Jul 8, 2026279.77281.52278.50280.97280.970.03%25,571
Jul 7, 2026281.96283.75278.47280.88280.88-0.97%54,005
Jul 6, 2026283.26285.62283.21283.63283.630.84%42,752
Jul 2, 2026284.55286.69278.60281.26281.26-0.86%100,239
Jul 1, 2026283.97287.35282.78283.69283.69-0.84%38,475
Jun 30, 2026283.96287.06283.52286.09286.090.96%30,689
Jun 29, 2026282.71285.19278.93283.37283.370.98%78,341
Jun 26, 2026281.77283.44279.97280.62280.62-1.10%40,121
Jun 25, 2026285.67288.51282.80284.57283.750.94%86,582
Jun 24, 2026281.57283.86280.10281.93281.120.26%56,589
Jun 23, 2026281.30283.50280.06281.19280.38-1.91%62,380
Jun 22, 2026287.93292.69283.39286.67285.850.11%49,320
Jun 18, 2026286.54288.38283.27286.36285.541.44%44,692
Jun 17, 2026285.30287.58281.11282.30281.49-0.55%84,511
Jun 16, 2026286.54288.12283.78283.86283.04-1.01%58,582
Jun 15, 2026287.09287.79285.92286.74285.921.36%25,967
Jun 12, 2026281.29284.91279.20282.88282.070.77%45,087
Jun 11, 2026276.40281.40274.25280.71279.912.28%90,605
Jun 10, 2026278.10281.33272.95274.45273.66-2.02%39,550
Jun 9, 2026281.56284.12272.76280.12279.320.13%123,413
Jun 8, 2026281.29282.88279.19279.77278.970.58%64,529
Jun 5, 2026284.13285.13277.84278.16277.36-3.19%26,332
Jun 4, 2026285.59288.74281.09287.32286.49-1.46%103,343
Jun 3, 2026292.61293.22289.45291.57290.73-0.12%45,155
Jun 2, 2026289.77293.02289.12291.93291.091.49%43,585
Jun 1, 2026284.89290.63281.76287.64286.820.65%67,214
May 29, 2026284.72287.09283.80285.80284.980.63%39,122
May 28, 2026282.38284.90280.35284.00283.180.67%25,233
May 27, 2026283.76284.70281.49282.10281.29-0.50%34,667
May 26, 2026282.80285.35282.28283.53282.721.07%24,422
May 22, 2026279.61281.11279.26280.53279.730.80%19,803
May 21, 2026276.02278.48276.02278.30277.500.38%34,080
May 20, 2026274.85278.00274.20277.26276.471.33%29,286
May 19, 2026273.43275.54272.14273.61272.82-0.75%29,720
May 18, 2026276.45277.02273.68275.67274.88-0.14%26,352
May 15, 2026277.36279.08275.81276.05275.26-1.65%44,006
May 14, 2026277.58280.68277.58280.67279.871.34%43,698
May 13, 2026278.25278.74275.48276.95276.16-0.46%11,930
May 12, 2026279.20280.65274.90278.24277.44-0.72%52,666
May 11, 2026278.86280.56278.86280.25279.450.70%14,882
May 8, 2026278.50278.77277.04278.29277.490.57%18,470
May 7, 2026280.51281.88275.85276.72275.93-1.45%28,642