Inspire 500 ETF

PTL · NYSEArca

Prices in USD

Historical prices

Inspire 500 ETF (PTL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 15, 2026287.09287.79285.92286.74285.8325,900
Jun 12, 2026281.29284.91279.20282.88281.9845,100
Jun 11, 2026276.40281.40274.25280.71279.8290,600
Jun 10, 2026278.10281.33272.95274.45273.5839,600
Jun 9, 2026281.56284.12272.76280.12279.23123,400
Jun 8, 2026281.29282.88279.19279.77278.8864,500
Jun 5, 2026284.13285.13277.83278.16277.2826,300
Jun 4, 2026285.59288.74281.09287.32286.40103,300
Jun 3, 2026292.61293.22289.45291.57290.6545,200
Jun 2, 2026289.77293.02289.12291.93291.0043,600
Jun 1, 2026284.89290.63281.76287.64286.7367,200
May 29, 2026284.72287.08283.80285.80284.8939,100
May 28, 2026282.38284.90280.35283.99283.1025,200
May 27, 2026283.76284.70281.49282.10281.2134,700
May 26, 2026282.80285.35282.28283.53282.6324,400
May 22, 2026279.61281.11279.26280.53279.6419,800
May 21, 2026276.02278.48276.02278.30277.4234,100
May 20, 2026274.85278.00274.20277.26276.3829,300
May 19, 2026273.43275.54272.14273.61272.7429,700
May 18, 2026276.45277.02273.68275.67274.8026,300
May 15, 2026277.36279.08275.80276.05275.1844,000
May 14, 2026277.58280.68277.58280.67279.7843,700
May 13, 2026278.25278.74275.48276.95276.0811,900
May 12, 2026279.20280.65274.90278.24277.3652,700
May 11, 2026278.86280.56278.86280.25279.3614,900