Inspire 500 ETF

PTL · NYSEArca

Prices in USD

Historical prices

Inspire 500 ETF (PTL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 8, 2026278.50278.77277.04278.29277.4118,500
May 7, 2026280.51281.88275.85276.72275.8428,600
May 6, 2026281.08282.16278.71280.79279.9016,500
May 5, 2026277.99280.25277.13279.50278.6115,800
May 4, 2026277.21278.23275.27276.12275.2532,800
May 1, 2026278.50278.52277.65277.65276.7722,700
Apr 30, 2026274.23278.06274.11278.00277.1259,700
Apr 29, 2026273.21273.21270.88272.60271.7436,000
Apr 28, 2026273.59274.24271.15271.98271.1216,500
Apr 27, 2026277.70277.70275.73276.15275.2820,100
Apr 24, 2026277.74277.74275.24276.93276.0536,900
Apr 23, 2026276.22277.95274.26276.66275.7930,000
Apr 22, 2026275.28276.29275.06276.29275.4120,500
Apr 21, 2026274.92275.51272.60272.87272.0018,600
Apr 20, 2026273.16274.08273.16274.01273.1419,100
Apr 17, 2026271.40273.90270.97273.64272.7728,300
Apr 16, 2026268.81270.16268.38269.63268.7745,500
Apr 15, 2026268.19268.42266.69268.35267.5065,900
Apr 14, 2026266.68267.55265.89267.23266.3831,800
Apr 13, 2026262.22266.21262.22265.85265.0125,500
Apr 10, 2026262.51263.79262.07262.63261.7916,700
Apr 9, 2026260.98262.67260.73261.85261.0227,200
Apr 8, 2026261.07262.33259.79261.32260.4920,900
Apr 7, 2026254.32254.85252.70254.79253.9911,300
Apr 6, 2026252.39253.31252.39253.16252.369,400