Skip to main content
Inspire 500 ETF (PTL)
NYSEARCA: PTL · Real-Time Price · USD
271.98
-4.17 (-1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
274.39
+2.41 (0.88%)
After-hours: Apr 28, 2026, 5:56 PM EDT

PTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026273.59274.24271.16272.02--1.50%7,466
Apr 27, 2026277.70277.70275.73276.15276.15-0.28%20,090
Apr 24, 2026277.74277.74275.24276.93276.930.10%36,947
Apr 23, 2026276.22277.95274.26276.66276.660.14%29,973
Apr 22, 2026275.28276.29275.06276.29276.291.25%20,505
Apr 21, 2026274.92275.51272.60272.87272.87-0.41%18,601
Apr 20, 2026273.16274.08273.16274.01274.010.13%19,133
Apr 17, 2026271.40273.90270.97273.64273.641.49%28,337
Apr 16, 2026268.81270.16268.38269.63269.630.48%45,548
Apr 15, 2026268.19268.42266.69268.35268.350.42%65,928
Apr 14, 2026266.68267.55265.89267.23267.230.52%31,834
Apr 13, 2026262.22266.21262.22265.85265.851.23%25,469
Apr 10, 2026262.51263.79262.07262.63262.630.30%16,664
Apr 9, 2026260.98262.67260.73261.85261.850.20%27,219
Apr 8, 2026261.07262.34259.79261.32261.322.56%20,919
Apr 7, 2026254.32254.85252.70254.80254.800.65%11,252
Apr 6, 2026252.39253.31252.39253.16253.160.31%9,421
Apr 2, 2026248.43253.82248.43252.38252.380.27%22,959
Apr 1, 2026251.78253.28251.31251.70251.700.46%15,544
Mar 31, 2026246.61250.65245.93250.56250.562.94%19,874
Mar 30, 2026248.56248.56241.75243.41243.41-1.14%44,367
Mar 27, 2026247.96248.67245.73246.23246.23-1.50%12,086
Mar 26, 2026251.94253.45249.92249.99249.10-1.83%20,883
Mar 25, 2026255.07255.07253.62254.65253.740.74%8,863
Mar 24, 2026251.09253.84250.37252.78251.88-0.01%26,771
Mar 23, 2026251.58255.92251.58252.79251.891.96%23,596
Mar 20, 2026252.64253.35246.95247.94247.06-1.97%16,923
Mar 19, 2026250.27253.76250.12252.93252.030.22%27,223
Mar 18, 2026254.59255.64252.37252.37251.47-1.29%13,589
Mar 17, 2026256.26256.73255.51255.68254.770.46%8,260
Mar 16, 2026254.28255.28253.71254.51253.611.01%21,586
Mar 13, 2026255.04255.79251.40251.96251.06-0.52%20,745
Mar 12, 2026255.16257.28252.93253.27252.37-1.52%10,915
Mar 11, 2026257.75258.10256.02257.19256.27-0.16%13,179
Mar 10, 2026259.04260.67257.56257.61256.69-0.83%13,175
Mar 9, 2026255.70260.14252.81259.76258.841.24%13,261
Mar 6, 2026257.08258.67255.80256.58255.67-1.40%23,265
Mar 5, 2026261.23262.11258.13260.23259.31-0.51%30,356
Mar 4, 2026260.75262.03259.64261.57260.640.88%10,010
Mar 3, 2026259.44260.40254.95259.28258.36-1.84%19,524
Mar 2, 2026260.67264.29260.67264.15263.210.28%24,795
Feb 27, 2026261.05263.40259.00263.40262.46-0.15%13,071
Feb 26, 2026262.86263.80259.85263.80262.860.28%14,839
Feb 25, 2026263.62266.03261.10263.07262.130.53%18,738
Feb 24, 2026259.60261.89258.79261.69260.760.57%15,784
Feb 23, 2026261.87269.00259.18260.21259.29-0.92%12,732
Feb 20, 2026261.47263.45261.47262.62261.690.04%14,431
Feb 19, 2026261.36262.53260.83262.51261.580.12%11,167
Feb 18, 2026261.27263.60259.91262.20261.270.52%14,340
Feb 17, 2026259.76261.21253.03260.85259.92-0.12%20,760
Feb 13, 2026258.93262.32258.93261.16260.230.88%13,201
Feb 12, 2026264.97265.34258.70258.89257.97-2.05%20,957
Feb 11, 2026265.26265.26261.30264.30263.360.33%9,018
Feb 10, 2026263.37263.60262.87263.43262.490.13%17,505
Feb 9, 2026259.40263.49259.40263.10262.161.28%11,134
Feb 6, 2026254.83259.77254.83259.77258.853.46%16,980
Feb 5, 2026252.71253.55251.08251.08250.19-1.35%15,221
Feb 4, 2026256.55257.79251.46254.51253.61-0.83%26,949
Feb 3, 2026257.61258.43252.72256.64255.730.24%22,276
Feb 2, 2026254.24256.96254.24256.02255.110.36%24,652
Jan 30, 2026257.34257.57254.27255.11254.21-1.27%17,542
Jan 29, 2026260.52263.28255.60258.41257.49-0.23%15,225
Jan 28, 2026259.97260.87258.58259.01258.09-0.15%13,517
Jan 27, 2026259.02259.68258.76259.39258.470.39%10,276
Jan 26, 2026258.07259.70257.84258.39257.470.57%7,762
Jan 23, 2026258.19258.57256.93256.93256.02-0.60%8,542
Jan 22, 2026260.05260.93258.37258.48257.560.19%12,980
Jan 21, 2026257.17259.22255.44257.99257.071.01%13,340
Jan 20, 2026256.73257.96255.05255.40254.49-1.79%16,793
Jan 16, 2026259.95260.33259.34260.06259.140.22%7,618
Jan 15, 2026259.29260.62259.10259.48258.560.74%11,789
Jan 14, 2026257.84258.42256.05257.58256.66-0.41%15,006
Jan 13, 2026258.21258.68257.56258.64257.720.29%12,556
Jan 12, 2026255.30258.06255.30257.89256.970.73%19,178
Jan 9, 2026253.85256.11253.68256.03255.121.59%15,718
Jan 8, 2026251.51252.61251.10252.03251.13-0.28%47,456
Jan 7, 2026254.51254.51252.47252.75251.85-0.81%56,355
Jan 6, 2026252.48254.91251.67254.81253.900.94%60,761
Jan 5, 2026251.84252.64251.30252.44251.541.19%20,235
Jan 2, 2026249.57249.89248.43249.46248.570.51%12,918
Dec 31, 2025250.33250.33247.66248.19247.31-0.86%13,279
Dec 30, 2025250.73251.06250.35250.35249.46-0.20%11,041
Dec 29, 2025250.69251.14250.19250.86249.97-0.36%8,535
Dec 26, 2025251.77251.89251.37251.78250.88-0.11%6,752
Dec 24, 2025251.17252.27251.17252.06251.160.23%4,477
Dec 23, 2025250.65251.52250.10251.47250.580.16%11,607
Dec 22, 2025250.45251.13250.27251.07250.180.89%6,833
Dec 19, 2025247.58249.03247.58248.85247.970.92%8,007
Dec 18, 2025247.94247.94246.00246.59245.710.62%9,658
Dec 17, 2025248.98248.98244.88245.06244.19-1.61%16,400
Dec 16, 2025250.22250.22248.09249.07247.43-0.46%14,103
Dec 15, 2025253.79253.79249.84250.22248.57-0.85%42,373
Dec 12, 2025257.54257.54251.91252.37250.71-2.78%6,965
Dec 11, 2025257.21259.79256.78259.58257.870.50%9,539
Dec 10, 2025254.38258.77254.38258.28256.581.41%13,229
Dec 9, 2025256.47256.47254.47254.70253.02-9,178
Dec 8, 2025256.51256.51254.25254.71253.03-0.16%7,914
Dec 5, 2025254.99255.98254.90255.13253.450.41%10,863
Dec 4, 2025253.72254.61253.66254.10252.430.20%6,025
Dec 3, 2025251.77253.79251.77253.60251.930.93%31,481