Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
263.40
-0.40 (-0.15%)
Feb 27, 2026, 4:00 PM EST - Market closed
PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 261.05 | 263.40 | 259.00 | 263.40 | 263.40 | -0.15% | 13,071 |
| Feb 26, 2026 | 262.86 | 263.80 | 259.85 | 263.80 | 263.80 | 0.28% | 14,839 |
| Feb 25, 2026 | 263.62 | 266.03 | 261.10 | 263.07 | 263.07 | 0.53% | 18,738 |
| Feb 24, 2026 | 259.60 | 261.89 | 258.79 | 261.69 | 261.69 | 0.57% | 15,784 |
| Feb 23, 2026 | 261.87 | 269.00 | 259.18 | 260.21 | 260.21 | -0.92% | 12,732 |
| Feb 20, 2026 | 261.47 | 263.45 | 261.47 | 262.62 | 262.62 | 0.04% | 14,431 |
| Feb 19, 2026 | 261.36 | 262.53 | 260.83 | 262.51 | 262.51 | 0.12% | 11,167 |
| Feb 18, 2026 | 261.27 | 263.60 | 259.91 | 262.20 | 262.20 | 0.52% | 14,340 |
| Feb 17, 2026 | 259.76 | 261.21 | 253.03 | 260.85 | 260.85 | -0.12% | 20,760 |
| Feb 13, 2026 | 258.93 | 262.32 | 258.93 | 261.16 | 261.16 | 0.88% | 13,201 |
| Feb 12, 2026 | 264.97 | 265.34 | 258.70 | 258.89 | 258.89 | -2.05% | 20,957 |
| Feb 11, 2026 | 265.26 | 265.26 | 261.30 | 264.30 | 264.30 | 0.33% | 9,018 |
| Feb 10, 2026 | 263.37 | 263.60 | 262.87 | 263.43 | 263.43 | 0.13% | 17,505 |
| Feb 9, 2026 | 259.40 | 263.49 | 259.40 | 263.10 | 263.10 | 1.28% | 11,134 |
| Feb 6, 2026 | 254.83 | 259.77 | 254.83 | 259.77 | 259.77 | 3.46% | 16,980 |
| Feb 5, 2026 | 252.71 | 253.55 | 251.08 | 251.08 | 251.08 | -1.35% | 15,131 |
| Feb 4, 2026 | 256.55 | 257.79 | 251.46 | 254.51 | 254.51 | -0.83% | 26,949 |
| Feb 3, 2026 | 257.61 | 258.43 | 252.72 | 256.64 | 256.64 | 0.24% | 22,276 |
| Feb 2, 2026 | 254.24 | 256.96 | 254.24 | 256.02 | 256.02 | 0.36% | 24,652 |
| Jan 30, 2026 | 257.34 | 257.57 | 254.27 | 255.11 | 255.11 | -1.27% | 17,542 |
| Jan 29, 2026 | 260.52 | 263.28 | 255.60 | 258.41 | 258.41 | -0.23% | 15,225 |
| Jan 28, 2026 | 259.97 | 260.87 | 258.58 | 259.01 | 259.01 | -0.15% | 13,517 |
| Jan 27, 2026 | 259.02 | 259.68 | 258.76 | 259.39 | 259.39 | 0.39% | 10,276 |
| Jan 26, 2026 | 258.07 | 259.70 | 257.84 | 258.39 | 258.39 | 0.57% | 7,761 |
| Jan 23, 2026 | 258.19 | 258.57 | 256.93 | 256.93 | 256.93 | -0.60% | 8,542 |
| Jan 22, 2026 | 260.05 | 260.93 | 258.37 | 258.48 | 258.48 | 0.19% | 12,980 |
| Jan 21, 2026 | 257.17 | 259.22 | 255.44 | 257.99 | 257.99 | 1.01% | 13,321 |
| Jan 20, 2026 | 256.73 | 257.96 | 255.05 | 255.40 | 255.40 | -1.79% | 16,793 |
| Jan 16, 2026 | 259.95 | 260.33 | 259.34 | 260.06 | 260.06 | 0.22% | 7,618 |
| Jan 15, 2026 | 259.29 | 260.62 | 259.10 | 259.48 | 259.48 | 0.74% | 11,760 |
| Jan 14, 2026 | 257.84 | 258.42 | 256.05 | 257.58 | 257.58 | -0.41% | 15,006 |
| Jan 13, 2026 | 258.21 | 258.68 | 257.56 | 258.64 | 258.64 | 0.29% | 12,556 |
| Jan 12, 2026 | 255.30 | 258.06 | 255.30 | 257.89 | 257.89 | 0.73% | 19,178 |
| Jan 9, 2026 | 253.85 | 256.11 | 253.68 | 256.03 | 256.03 | 1.59% | 15,718 |
| Jan 8, 2026 | 251.51 | 252.61 | 251.10 | 252.03 | 252.03 | -0.28% | 47,452 |
| Jan 7, 2026 | 254.51 | 254.51 | 252.47 | 252.75 | 252.75 | -0.81% | 56,355 |
| Jan 6, 2026 | 252.48 | 254.91 | 251.67 | 254.81 | 254.81 | 0.94% | 60,761 |
| Jan 5, 2026 | 251.84 | 252.64 | 251.30 | 252.44 | 252.44 | 1.19% | 20,235 |
| Jan 2, 2026 | 249.57 | 249.89 | 248.43 | 249.46 | 249.46 | 0.51% | 12,918 |
| Dec 31, 2025 | 250.33 | 250.33 | 247.66 | 248.19 | 248.19 | -0.86% | 13,279 |
| Dec 30, 2025 | 250.73 | 251.06 | 250.35 | 250.35 | 250.35 | -0.20% | 11,040 |
| Dec 29, 2025 | 250.69 | 251.14 | 250.19 | 250.86 | 250.86 | -0.36% | 8,535 |
| Dec 26, 2025 | 251.77 | 251.89 | 251.37 | 251.78 | 251.78 | -0.11% | 6,752 |
| Dec 24, 2025 | 251.17 | 252.27 | 251.17 | 252.06 | 252.06 | 0.23% | 4,477 |
| Dec 23, 2025 | 250.65 | 251.52 | 250.10 | 251.47 | 251.47 | 0.16% | 11,607 |
| Dec 22, 2025 | 250.45 | 251.13 | 250.27 | 251.07 | 251.07 | 0.89% | 6,833 |
| Dec 19, 2025 | 247.58 | 249.03 | 247.58 | 248.85 | 248.85 | 0.92% | 8,007 |
| Dec 18, 2025 | 247.94 | 247.94 | 246.00 | 246.59 | 246.59 | 0.62% | 9,658 |
| Dec 17, 2025 | 248.98 | 248.98 | 244.88 | 245.06 | 245.06 | -1.61% | 16,400 |
| Dec 16, 2025 | 250.22 | 250.22 | 248.09 | 249.07 | 248.31 | -0.46% | 14,103 |
| Dec 15, 2025 | 253.79 | 253.79 | 249.84 | 250.22 | 249.46 | -0.85% | 42,373 |
| Dec 12, 2025 | 257.54 | 257.54 | 251.91 | 252.37 | 251.60 | -2.78% | 6,965 |
| Dec 11, 2025 | 257.21 | 259.79 | 256.78 | 259.58 | 258.79 | 0.50% | 9,539 |
| Dec 10, 2025 | 254.38 | 258.77 | 254.38 | 258.28 | 257.49 | 1.41% | 13,229 |
| Dec 9, 2025 | 256.47 | 256.47 | 254.47 | 254.70 | 253.93 | - | 9,178 |
| Dec 8, 2025 | 256.51 | 256.51 | 254.25 | 254.71 | 253.94 | -0.16% | 7,914 |
| Dec 5, 2025 | 254.99 | 255.98 | 254.90 | 255.13 | 254.35 | 0.41% | 10,863 |
| Dec 4, 2025 | 253.72 | 254.61 | 253.66 | 254.10 | 253.33 | 0.20% | 6,025 |
| Dec 3, 2025 | 251.77 | 253.79 | 251.77 | 253.60 | 252.83 | 0.93% | 31,481 |
| Dec 2, 2025 | 252.67 | 252.87 | 251.26 | 251.27 | 250.50 | -0.04% | 42,304 |
| Dec 1, 2025 | 252.05 | 253.65 | 251.36 | 251.36 | 250.59 | -1.15% | 12,443 |
| Nov 28, 2025 | 253.10 | 254.65 | 253.10 | 254.28 | 253.51 | 0.80% | 6,414 |
| Nov 26, 2025 | 250.51 | 253.32 | 250.51 | 252.27 | 251.51 | 1.20% | 8,399 |
| Nov 25, 2025 | 246.41 | 249.47 | 244.87 | 249.28 | 248.52 | 1.27% | 5,634 |
| Nov 24, 2025 | 241.98 | 246.20 | 241.98 | 246.16 | 245.41 | 2.34% | 5,816 |
| Nov 21, 2025 | 239.00 | 242.12 | 237.41 | 240.52 | 239.78 | 0.93% | 12,985 |
| Nov 20, 2025 | 246.64 | 247.84 | 238.14 | 238.30 | 237.58 | -1.78% | 8,132 |
| Nov 19, 2025 | 241.51 | 243.31 | 241.22 | 242.63 | 241.89 | 0.55% | 7,793 |
| Nov 18, 2025 | 241.08 | 243.02 | 240.71 | 241.31 | 240.58 | -0.26% | 6,990 |
| Nov 17, 2025 | 244.50 | 245.71 | 240.77 | 241.93 | 241.19 | -1.21% | 10,411 |
| Nov 14, 2025 | 242.75 | 246.82 | 242.75 | 244.89 | 244.15 | 0.05% | 4,724 |
| Nov 13, 2025 | 249.79 | 249.79 | 244.35 | 244.78 | 244.03 | -2.32% | 8,329 |
| Nov 12, 2025 | 251.71 | 251.86 | 250.18 | 250.58 | 249.82 | - | 9,892 |
| Nov 11, 2025 | 251.15 | 251.51 | 249.97 | 250.59 | 249.83 | -0.18% | 6,579 |
| Nov 10, 2025 | 250.64 | 251.61 | 248.68 | 251.03 | 250.27 | 1.18% | 16,151 |
| Nov 7, 2025 | 245.59 | 248.11 | 243.28 | 248.11 | 247.36 | 0.63% | 46,381 |
| Nov 6, 2025 | 249.20 | 250.30 | 246.12 | 246.55 | 245.80 | -0.98% | 12,089 |
| Nov 5, 2025 | 247.15 | 250.14 | 247.15 | 249.00 | 248.24 | 0.81% | 10,282 |
| Nov 4, 2025 | 248.48 | 248.83 | 246.99 | 246.99 | 246.24 | -1.58% | 12,680 |
| Nov 3, 2025 | 252.88 | 252.88 | 249.20 | 250.97 | 250.20 | -0.40% | 15,839 |
| Oct 31, 2025 | 251.85 | 252.58 | 250.51 | 251.97 | 251.20 | 0.28% | 7,667 |
| Oct 30, 2025 | 252.84 | 253.46 | 251.28 | 251.28 | 250.51 | -0.95% | 10,879 |
| Oct 29, 2025 | 253.66 | 255.20 | 252.94 | 253.68 | 252.90 | -0.06% | 12,200 |
| Oct 28, 2025 | 254.50 | 254.53 | 253.74 | 253.82 | 253.05 | -0.33% | 12,148 |
| Oct 27, 2025 | 254.69 | 254.74 | 253.81 | 254.67 | 253.89 | 0.86% | 10,064 |
| Oct 24, 2025 | 253.27 | 253.43 | 252.50 | 252.50 | 251.73 | 0.79% | 3,986 |
| Oct 23, 2025 | 249.27 | 250.93 | 249.04 | 250.51 | 249.75 | 1.11% | 6,526 |
| Oct 22, 2025 | 250.74 | 250.74 | 247.07 | 247.77 | 247.02 | -0.97% | 14,374 |
| Oct 21, 2025 | 250.10 | 251.01 | 249.22 | 250.19 | 249.43 | -0.13% | 18,611 |
| Oct 20, 2025 | 250.51 | 250.85 | 250.01 | 250.53 | 249.77 | 0.83% | 7,955 |
| Oct 17, 2025 | 247.54 | 248.53 | 246.28 | 248.46 | 247.70 | - | 5,873 |
| Oct 16, 2025 | 251.80 | 251.85 | 247.65 | 248.47 | 247.71 | -0.65% | 8,652 |
| Oct 15, 2025 | 251.49 | 252.64 | 249.42 | 250.08 | 249.32 | 0.44% | 11,796 |
| Oct 14, 2025 | 245.98 | 250.47 | 245.98 | 248.99 | 248.23 | -0.03% | 6,766 |
| Oct 13, 2025 | 248.25 | 249.06 | 247.46 | 249.06 | 248.31 | 2.40% | 8,068 |
| Oct 10, 2025 | 251.31 | 251.46 | 243.23 | 243.23 | 242.49 | -2.98% | 12,396 |
| Oct 9, 2025 | 252.87 | 252.87 | 250.09 | 250.70 | 249.94 | -0.76% | 8,972 |
| Oct 8, 2025 | 250.63 | 252.70 | 250.60 | 252.63 | 251.86 | 1.05% | 9,026 |
| Oct 7, 2025 | 252.15 | 252.15 | 248.61 | 250.00 | 249.24 | -0.59% | 15,936 |
| Oct 6, 2025 | 253.01 | 253.01 | 251.46 | 251.48 | 250.72 | 0.05% | 26,930 |