Skip to main content
Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
239.65
-1.29 (-0.53%)
Aug 15, 2025, 4:00 PM - Market closed

PTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025240.80240.80239.40239.65239.65-0.53%5,685
Aug 14, 2025240.66241.15239.88240.94240.94-0.63%14,071
Aug 13, 2025242.61242.61240.43242.46242.460.61%8,009
Aug 12, 2025239.00241.00238.36241.00241.001.51%5,801
Aug 11, 2025239.10239.10237.41237.42237.42-0.51%7,590
Aug 8, 2025238.89240.11238.56238.63238.630.12%20,260
Aug 7, 2025240.06240.34237.56238.36238.360.15%27,821
Aug 6, 2025237.17238.20236.95238.00238.000.44%7,209
Aug 5, 2025238.37238.85236.09236.95236.95-0.04%7,445
Aug 4, 2025235.26237.22235.26237.05237.051.50%17,507
Aug 1, 2025234.46234.94232.60233.54233.54-1.35%7,074
Jul 31, 2025238.21239.32236.67236.73236.73-1.03%5,237
Jul 30, 2025240.12240.37237.94239.20239.20-0.17%10,844
Jul 29, 2025240.61240.65238.92239.60239.600.03%7,143
Jul 28, 2025239.99240.04239.19239.53239.53-0.10%7,912
Jul 25, 2025238.41240.11238.41239.76239.760.76%12,395
Jul 24, 2025237.98238.53237.51237.95237.950.23%13,912
Jul 23, 2025236.89248.55235.23237.40237.400.93%8,306
Jul 22, 2025234.54235.24233.69235.20235.200.43%9,158
Jul 21, 2025235.10235.91234.19234.19234.19-0.13%10,523
Jul 18, 2025235.48236.30233.90234.49234.490.07%12,501
Jul 17, 2025233.04234.54231.86234.32234.320.93%7,406
Jul 16, 2025232.00232.39230.00232.17232.170.21%9,361
Jul 15, 2025233.46233.56231.67231.67231.67-0.88%8,592
Jul 14, 2025232.37233.73232.16233.73233.730.64%20,956
Jul 11, 2025232.34232.77232.15232.25232.25-0.51%4,551
Jul 10, 2025233.35234.31232.51233.45233.450.16%22,821
Jul 9, 2025232.40233.21231.51233.07233.070.72%50,324
Jul 8, 2025231.59232.03230.94231.40231.400.03%9,058
Jul 7, 2025232.49232.52230.25231.34231.34-0.53%7,451
Jul 3, 2025231.65232.69231.65232.58232.580.83%2,191
Jul 2, 2025229.56230.67229.56230.67230.670.72%7,296
Jul 1, 2025228.59229.77228.10229.02229.02-0.12%16,273
Jun 30, 2025228.85229.30228.49229.30229.300.71%22,945
Jun 27, 2025228.76229.45227.38227.69227.69-0.26%8,971
Jun 26, 2025226.52228.27226.52228.27228.270.76%5,233
Jun 25, 2025228.69228.69226.48226.54225.78-0.84%8,827
Jun 24, 2025226.70228.57226.70228.45227.691.37%6,252
Jun 23, 2025223.75225.36222.60225.36224.610.89%4,575
Jun 20, 2025225.21225.21223.15223.38222.63-0.14%6,489
Jun 18, 2025223.77224.80223.69223.69222.940.09%6,035
Jun 17, 2025224.50225.17223.07223.49222.74-0.67%5,564
Jun 16, 2025225.46226.21224.73225.00224.250.64%6,782
Jun 13, 2025223.44225.25223.39223.57222.82-0.95%8,401
Jun 12, 2025224.13225.72224.13225.71224.950.41%8,407
Jun 11, 2025225.05225.80224.28224.80224.050.23%14,353
Jun 10, 2025224.07224.37223.80224.29223.540.35%11,547
Jun 9, 2025224.02224.41222.92223.51222.76-0.10%6,552
Jun 6, 2025224.22224.29223.58223.74222.990.50%4,281
Jun 5, 2025224.31224.74222.20222.62221.88-0.42%3,066