Inspire 500 ETF (PTL)
AMEX: PTL
· Real-Time Price · USD
250.19
0.94 (0.38%)
At close: Oct 01, 2025, 3:37 PM
PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 248.76 | 249.28 | 247.18 | 249.25 | n/a | 0.35% | 10,222 |
| Sep 29, 2025 | 249.40 | 249.40 | 248.00 | 248.39 | 248.21 | 0.15% | 12,110 |
| Sep 26, 2025 | 247.35 | 248.03 | 247.00 | 248.03 | 248.03 | 0.47% | 6,848 |
| Sep 25, 2025 | 246.75 | 247.51 | 245.80 | 246.86 | 246.09 | -0.66% | 6,800 |
| Sep 24, 2025 | 249.95 | 249.95 | 248.39 | 248.49 | 247.72 | -0.44% | 13,746 |
| Sep 23, 2025 | 249.38 | 250.89 | 249.01 | 249.60 | 248.82 | 0.18% | 58,500 |
| Sep 22, 2025 | 248.23 | 249.46 | 248.23 | 249.14 | 248.36 | -0.20% | 5,345 |
| Sep 19, 2025 | 249.25 | 249.80 | 248.32 | 249.63 | 248.85 | 0.19% | 8,831 |
| Sep 18, 2025 | 248.16 | 249.94 | 247.65 | 249.15 | 248.37 | 0.85% | 10,200 |
| Sep 17, 2025 | 248.56 | 248.70 | 246.32 | 247.04 | 246.27 | -0.49% | 13,000 |
| Sep 16, 2025 | 249.26 | 249.26 | 247.40 | 248.26 | 247.49 | -0.25% | 15,500 |
| Sep 15, 2025 | 249.39 | 249.49 | 248.85 | 248.87 | 248.09 | 0.01% | 4,900 |
| Sep 12, 2025 | 249.42 | 249.73 | 248.75 | 248.85 | 248.08 | -0.36% | 22,600 |
| Sep 11, 2025 | 248.34 | 249.98 | 248.34 | 249.75 | 248.97 | 0.72% | 7,604 |
| Sep 10, 2025 | 246.44 | 248.29 | 246.44 | 247.96 | 247.19 | 1.31% | 8,300 |
| Sep 9, 2025 | 244.64 | 244.81 | 243.80 | 244.75 | 243.99 | -0.16% | 7,500 |
| Sep 8, 2025 | 245.08 | 245.56 | 244.36 | 245.14 | 244.38 | 0.61% | 11,415 |
| Sep 5, 2025 | 246.30 | 246.30 | 241.97 | 243.65 | 242.89 | 0.70% | 8,649 |
| Sep 4, 2025 | 240.31 | 241.96 | 240.31 | 241.95 | 241.20 | 1.01% | 6,914 |
| Sep 3, 2025 | 240.63 | 240.63 | 238.63 | 239.54 | 238.79 | -0.18% | 7,633 |
Page 1 of 19