Inspire 500 ETF (PTL)
AMEX: PTL
· Real-Time Price · USD
244.72
-0.42 (-0.17%)
At close: Sep 09, 2025, 2:55 PM
PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 245.08 | 245.56 | 244.36 | 245.14 | 245.50 | 0.61% | 11,415 |
| Sep 5, 2025 | 246.30 | 246.30 | 241.97 | 243.65 | 243.65 | 0.70% | 8,649 |
| Sep 4, 2025 | 240.31 | 241.96 | 240.31 | 241.95 | 241.95 | 1.01% | 6,914 |
| Sep 3, 2025 | 240.63 | 240.63 | 238.63 | 239.54 | 239.54 | -0.18% | 7,633 |
| Sep 2, 2025 | 238.77 | 239.98 | 238.48 | 239.98 | 239.98 | -0.58% | 17,415 |
| Aug 29, 2025 | 242.99 | 242.99 | 240.98 | 241.39 | 241.39 | -0.81% | 34,249 |
| Aug 28, 2025 | 242.52 | 243.37 | 242.40 | 243.36 | 243.36 | 0.73% | 4,505 |
| Aug 27, 2025 | 241.08 | 241.85 | 240.90 | 241.60 | 241.60 | 0.26% | 9,330 |
| Aug 26, 2025 | 239.73 | 241.09 | 239.73 | 240.98 | 240.98 | 0.53% | 9,330 |
| Aug 25, 2025 | 240.40 | 240.46 | 239.67 | 239.70 | 239.70 | -0.72% | 14,542 |
| Aug 22, 2025 | 238.28 | 242.48 | 238.28 | 241.43 | 241.43 | 1.99% | 9,645 |
| Aug 21, 2025 | 237.39 | 237.50 | 236.00 | 236.73 | 236.73 | -0.36% | 16,600 |
| Aug 20, 2025 | 237.72 | 237.81 | 234.87 | 237.59 | 237.59 | -0.03% | 9,944 |
| Aug 19, 2025 | 239.40 | 239.40 | 237.26 | 237.66 | 237.66 | -0.79% | 8,600 |
| Aug 18, 2025 | 239.43 | 239.55 | 238.90 | 239.55 | 239.55 | -0.04% | 6,501 |
| Aug 15, 2025 | 240.80 | 240.80 | 239.40 | 239.65 | 239.65 | -0.54% | 5,700 |
| Aug 14, 2025 | 240.66 | 241.15 | 239.88 | 240.94 | 240.94 | -0.63% | 14,100 |
| Aug 13, 2025 | 242.61 | 242.61 | 240.43 | 242.46 | 242.46 | 0.61% | 8,009 |
| Aug 12, 2025 | 239.00 | 241.00 | 238.36 | 241.00 | 241.00 | 1.51% | 5,801 |
| Aug 11, 2025 | 239.10 | 239.10 | 237.41 | 237.42 | 237.42 | -0.51% | 7,600 |