Skip to main content
logo
Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
274.70
+0.89 (0.32%)
At close: Sep 18, 2026, 4:00 PM EDT
274.54
-0.16 (-0.06%)
After-hours: Sep 18, 2026, 8:00 PM EDT

PTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026273.85274.78273.60274.70274.700.32%28,447
Sep 17, 2026275.14275.14273.66273.81273.810.85%77,210
Sep 16, 2026273.84274.44269.37271.51271.51-0.49%15,432
Sep 15, 2026274.66275.11272.58272.84272.84-0.49%7,783
Sep 14, 2026274.76275.05273.66274.17274.17-1.28%13,808
Sep 11, 2026278.23278.40277.43277.72277.720.75%11,774
Sep 10, 2026276.84277.50275.48275.65275.65-1.17%13,462
Sep 9, 2026280.58280.58278.83278.92278.92-0.82%16,017
Sep 8, 2026281.56282.64281.24281.24281.240.14%10,590
Sep 4, 2026279.86281.22279.86280.84280.840.05%9,910
Sep 3, 2026279.33281.03278.02280.69280.690.54%8,574
Sep 2, 2026279.11279.50276.48279.18279.18-0.13%11,010
Sep 1, 2026280.87280.87278.82279.53279.53-0.94%7,243
Aug 31, 2026282.05282.44281.13282.18282.18-0.13%8,764
Aug 28, 2026285.59286.78281.90282.56282.56-1.00%9,780
Aug 27, 2026284.85285.77284.08285.41285.410.49%13,758
Aug 26, 2026281.65284.35281.65284.01284.010.53%15,901
Aug 25, 2026284.30284.30282.42282.52282.52-0.19%10,088
Aug 24, 2026284.22285.16282.30283.06283.06-0.80%16,245
Aug 21, 2026285.46285.78284.37285.35285.350.59%12,012
Aug 20, 2026283.90284.89283.38283.69283.69-0.21%11,542
Aug 19, 2026287.23287.23284.24284.28284.28-0.47%12,519
Aug 18, 2026288.94288.94285.61285.61285.61-1.77%9,502
Aug 17, 2026290.37291.77290.37290.75290.750.18%18,871
Aug 14, 2026292.12292.12289.61290.23290.23-0.63%9,231
Aug 13, 2026290.75292.64290.75292.08292.080.70%7,657
Aug 12, 2026291.61291.61289.77290.05290.050.47%11,425
Aug 11, 2026289.39292.88288.34288.68288.68-0.02%12,802
Aug 10, 2026288.91289.80288.46288.75288.750.04%11,032
Aug 7, 2026287.88289.65286.83288.63288.630.84%12,625
Aug 6, 2026286.92288.56285.75286.23286.23-0.63%22,039
Aug 5, 2026290.30291.17288.01288.05288.05-0.38%23,405
Aug 4, 2026284.82290.13284.19289.16289.162.82%22,678
Aug 3, 2026277.96281.23276.73281.23281.231.02%16,822
Jul 31, 2026280.35280.72275.69278.40278.400.07%12,267
Jul 30, 2026276.48278.23275.06278.20278.201.63%22,486
Jul 29, 2026278.29278.85273.70273.73273.73-1.45%20,667
Jul 28, 2026277.99278.76276.00277.77277.77-0.60%13,434
Jul 27, 2026281.62281.71277.32279.46279.460.01%12,533
Jul 24, 2026280.58281.60279.05279.43279.43-0.46%9,766
Jul 23, 2026283.69283.69280.10280.71280.71-0.24%12,506
Jul 22, 2026279.16281.94279.16281.39281.390.37%9,619
Jul 21, 2026279.84280.95279.17280.35280.351.12%7,738
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