Skip to main content
logo
Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
282.56
-2.85 (-1.00%)
Aug 28, 2026, 4:00 PM EDT - Market closed

PTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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