Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
255.13
+1.03 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
255.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 254.99 | 255.98 | 254.90 | 255.13 | 255.13 | 0.41% | 10,863 |
| Dec 4, 2025 | 253.72 | 254.61 | 253.66 | 254.10 | 254.10 | 0.20% | 6,024 |
| Dec 3, 2025 | 251.77 | 253.79 | 251.77 | 253.60 | 253.60 | 0.93% | 31,478 |
| Dec 2, 2025 | 252.67 | 252.87 | 251.26 | 251.27 | 251.27 | -0.04% | 42,304 |
| Dec 1, 2025 | 252.05 | 253.65 | 251.36 | 251.36 | 251.36 | -1.15% | 12,443 |
| Nov 28, 2025 | 253.10 | 254.65 | 253.10 | 254.28 | 254.28 | 0.80% | 6,412 |
| Nov 26, 2025 | 250.51 | 253.32 | 250.51 | 252.27 | 252.27 | 1.20% | 8,399 |
| Nov 25, 2025 | 246.41 | 249.47 | 244.87 | 249.28 | 249.28 | 1.27% | 5,634 |
| Nov 24, 2025 | 241.98 | 246.20 | 241.98 | 246.16 | 246.16 | 2.34% | 5,816 |
| Nov 21, 2025 | 239.00 | 242.12 | 237.41 | 240.52 | 240.52 | 0.93% | 12,985 |
| Nov 20, 2025 | 246.64 | 247.84 | 238.14 | 238.30 | 238.30 | -1.78% | 8,132 |
| Nov 19, 2025 | 241.51 | 243.31 | 241.22 | 242.63 | 242.63 | 0.55% | 7,793 |
| Nov 18, 2025 | 241.08 | 243.02 | 240.71 | 241.31 | 241.31 | -0.26% | 6,990 |
| Nov 17, 2025 | 244.50 | 245.71 | 240.77 | 241.93 | 241.93 | -1.21% | 10,411 |
| Nov 14, 2025 | 242.75 | 246.82 | 242.75 | 244.89 | 244.89 | 0.05% | 4,724 |
| Nov 13, 2025 | 249.79 | 249.79 | 244.35 | 244.78 | 244.78 | -2.32% | 8,329 |
| Nov 12, 2025 | 251.71 | 251.86 | 250.18 | 250.58 | 250.58 | - | 9,892 |
| Nov 11, 2025 | 251.15 | 251.51 | 249.97 | 250.59 | 250.59 | -0.18% | 6,579 |
| Nov 10, 2025 | 250.64 | 251.61 | 248.68 | 251.03 | 251.03 | 1.18% | 16,151 |
| Nov 7, 2025 | 245.59 | 248.11 | 243.28 | 248.11 | 248.11 | 0.63% | 46,381 |
| Nov 6, 2025 | 249.20 | 250.30 | 246.12 | 246.55 | 246.55 | -0.98% | 12,089 |
| Nov 5, 2025 | 247.15 | 250.14 | 247.15 | 249.00 | 249.00 | 0.81% | 10,282 |
| Nov 4, 2025 | 248.48 | 248.83 | 246.99 | 246.99 | 246.99 | -1.58% | 12,680 |
| Nov 3, 2025 | 252.88 | 252.88 | 249.20 | 250.97 | 250.97 | -0.40% | 15,839 |
| Oct 31, 2025 | 251.85 | 252.58 | 250.51 | 251.97 | 251.97 | 0.28% | 7,667 |
| Oct 30, 2025 | 252.84 | 253.46 | 251.28 | 251.28 | 251.27 | -0.95% | 10,879 |
| Oct 29, 2025 | 253.66 | 255.20 | 252.94 | 253.68 | 253.67 | -0.06% | 12,200 |
| Oct 28, 2025 | 254.50 | 254.53 | 253.74 | 253.82 | 253.82 | -0.33% | 12,148 |
| Oct 27, 2025 | 254.69 | 254.74 | 253.81 | 254.67 | 254.67 | 0.86% | 10,064 |
| Oct 24, 2025 | 253.27 | 253.43 | 252.50 | 252.50 | 252.50 | 0.79% | 3,986 |
| Oct 23, 2025 | 249.27 | 250.93 | 249.04 | 250.51 | 250.51 | 1.11% | 6,526 |
| Oct 22, 2025 | 250.74 | 250.74 | 247.07 | 247.77 | 247.77 | -0.97% | 14,374 |
| Oct 21, 2025 | 250.10 | 251.01 | 249.22 | 250.19 | 250.19 | -0.13% | 18,611 |
| Oct 20, 2025 | 250.51 | 250.85 | 250.01 | 250.53 | 250.53 | 0.83% | 7,955 |
| Oct 17, 2025 | 247.54 | 248.53 | 246.28 | 248.46 | 248.46 | - | 5,873 |
| Oct 16, 2025 | 251.80 | 251.85 | 247.65 | 248.47 | 248.47 | -0.65% | 8,652 |
| Oct 15, 2025 | 251.49 | 252.64 | 249.42 | 250.08 | 250.08 | 0.44% | 11,796 |
| Oct 14, 2025 | 245.98 | 250.47 | 245.98 | 248.99 | 248.98 | -0.03% | 6,766 |
| Oct 13, 2025 | 248.25 | 249.06 | 247.46 | 249.06 | 249.06 | 2.40% | 8,068 |
| Oct 10, 2025 | 251.31 | 251.46 | 243.23 | 243.23 | 243.23 | -2.98% | 12,396 |
| Oct 9, 2025 | 252.87 | 252.87 | 250.09 | 250.70 | 250.70 | -0.76% | 8,972 |
| Oct 8, 2025 | 250.63 | 252.70 | 250.60 | 252.63 | 252.63 | 1.05% | 9,026 |
| Oct 7, 2025 | 252.15 | 252.15 | 248.61 | 250.00 | 250.00 | -0.59% | 15,936 |
| Oct 6, 2025 | 253.01 | 253.01 | 251.46 | 251.48 | 251.48 | 0.05% | 26,930 |
| Oct 3, 2025 | 252.27 | 253.06 | 251.36 | 251.36 | 251.36 | -0.07% | 7,954 |
| Oct 2, 2025 | 251.69 | 251.69 | 249.91 | 251.53 | 251.53 | 0.60% | 12,463 |
| Oct 1, 2025 | 248.62 | 250.22 | 248.62 | 250.03 | 250.03 | 0.31% | 21,358 |
| Sep 30, 2025 | 248.76 | 249.28 | 247.18 | 249.25 | 249.25 | 0.35% | 10,222 |
| Sep 29, 2025 | 249.40 | 249.40 | 248.00 | 248.39 | 248.39 | 0.14% | 12,110 |
| Sep 26, 2025 | 247.36 | 248.03 | 247.00 | 248.03 | 248.03 | 0.48% | 6,848 |
| Sep 25, 2025 | 246.75 | 247.51 | 245.80 | 246.86 | 246.09 | -0.66% | 6,759 |
| 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% | 58,468 |
| 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% | 10,150 |
| Sep 17, 2025 | 248.56 | 248.70 | 246.32 | 247.04 | 246.27 | -0.49% | 12,965 |
| Sep 16, 2025 | 249.26 | 249.26 | 247.40 | 248.26 | 247.49 | -0.24% | 15,485 |
| Sep 15, 2025 | 249.39 | 249.49 | 248.85 | 248.87 | 248.09 | 0.01% | 4,871 |
| Sep 12, 2025 | 249.42 | 249.73 | 248.75 | 248.85 | 248.08 | -0.36% | 22,551 |
| 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% | 8,278 |
| Sep 9, 2025 | 244.64 | 244.81 | 243.80 | 244.75 | 243.99 | -0.16% | 7,453 |
| 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 |
| Sep 2, 2025 | 238.77 | 239.98 | 238.48 | 239.98 | 239.23 | -0.59% | 17,415 |
| Aug 29, 2025 | 242.99 | 242.99 | 240.98 | 241.39 | 240.64 | -0.81% | 34,249 |
| Aug 28, 2025 | 242.52 | 243.37 | 242.40 | 243.36 | 242.61 | 0.73% | 4,505 |
| Aug 27, 2025 | 241.08 | 241.85 | 240.90 | 241.60 | 240.85 | 0.26% | 8,729 |
| Aug 26, 2025 | 239.73 | 241.09 | 239.73 | 240.98 | 240.23 | 0.53% | 9,330 |
| Aug 25, 2025 | 240.40 | 240.46 | 239.67 | 239.70 | 238.95 | -0.72% | 14,542 |
| Aug 22, 2025 | 238.28 | 242.48 | 238.28 | 241.43 | 240.68 | 1.99% | 9,645 |
| Aug 21, 2025 | 237.39 | 237.50 | 236.00 | 236.73 | 235.99 | -0.36% | 16,560 |
| Aug 20, 2025 | 237.72 | 237.81 | 234.87 | 237.59 | 236.85 | -0.03% | 9,944 |
| Aug 19, 2025 | 239.40 | 239.40 | 237.26 | 237.66 | 236.92 | -0.79% | 8,597 |
| Aug 18, 2025 | 239.43 | 239.55 | 238.90 | 239.55 | 238.80 | -0.04% | 6,501 |
| Aug 15, 2025 | 240.80 | 240.80 | 239.40 | 239.65 | 238.91 | -0.53% | 5,686 |
| Aug 14, 2025 | 240.66 | 241.15 | 239.88 | 240.94 | 240.19 | -0.63% | 14,071 |
| Aug 13, 2025 | 242.61 | 242.61 | 240.43 | 242.46 | 241.71 | 0.61% | 8,009 |
| Aug 12, 2025 | 239.00 | 241.00 | 238.36 | 241.00 | 240.25 | 1.51% | 5,801 |
| Aug 11, 2025 | 239.10 | 239.10 | 237.41 | 237.42 | 236.68 | -0.51% | 7,590 |
| Aug 8, 2025 | 238.89 | 240.11 | 238.56 | 238.63 | 237.89 | 0.12% | 20,260 |
| Aug 7, 2025 | 240.06 | 240.34 | 237.56 | 238.36 | 237.62 | 0.15% | 27,821 |
| Aug 6, 2025 | 237.17 | 238.20 | 236.95 | 238.00 | 237.26 | 0.44% | 7,209 |
| Aug 5, 2025 | 238.37 | 238.85 | 236.09 | 236.95 | 236.21 | -0.04% | 7,445 |
| Aug 4, 2025 | 235.26 | 237.22 | 235.26 | 237.05 | 236.31 | 1.50% | 17,507 |
| Aug 1, 2025 | 234.46 | 234.94 | 232.60 | 233.54 | 232.81 | -1.35% | 7,074 |
| Jul 31, 2025 | 238.21 | 239.32 | 236.67 | 236.73 | 236.00 | -1.03% | 5,237 |
| Jul 30, 2025 | 240.12 | 240.37 | 237.94 | 239.20 | 238.45 | -0.17% | 10,844 |
| Jul 29, 2025 | 240.61 | 240.65 | 238.92 | 239.60 | 238.85 | 0.03% | 7,143 |
| Jul 28, 2025 | 239.99 | 240.04 | 239.19 | 239.53 | 238.78 | -0.10% | 7,912 |
| Jul 25, 2025 | 238.41 | 240.11 | 238.41 | 239.76 | 239.02 | 0.76% | 12,395 |
| Jul 24, 2025 | 237.98 | 238.53 | 237.51 | 237.95 | 237.21 | 0.23% | 13,912 |
| Jul 23, 2025 | 236.89 | 248.55 | 235.23 | 237.40 | 236.66 | 0.93% | 8,306 |
| Jul 22, 2025 | 234.54 | 235.24 | 233.69 | 235.20 | 234.47 | 0.43% | 9,158 |
| Jul 21, 2025 | 235.10 | 235.91 | 234.19 | 234.19 | 233.46 | -0.13% | 10,523 |
| Jul 18, 2025 | 235.48 | 236.30 | 233.90 | 234.49 | 233.76 | 0.07% | 12,501 |
| Jul 17, 2025 | 233.04 | 234.54 | 231.86 | 234.32 | 233.59 | 0.93% | 7,406 |