Inspire 500 ETF (PTL)
198.29
+2.02
(+1.03%)
USD |
NYSEARCA |
Jun 12, 16:00
PTL Price: 198.29 for June 12, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 12, 2024 | 200.83 | 200.83 | 197.78 | 198.29 | 4019.00 |
Jun 11, 2024 | 197.90 | 197.90 | 195.26 | 196.27 | 6214.00 |
Jun 10, 2024 | 195.71 | 196.57 | 195.71 | 196.44 | 3754.00 |
Jun 07, 2024 | 196.08 | 196.22 | 195.35 | 195.35 | 3166.00 |
Jun 06, 2024 | 196.83 | 196.83 | 196.09 | 196.39 | 3101.00 |
Jun 05, 2024 | 196.45 | 197.13 | 196.36 | 197.13 | 13380.00 |
Jun 04, 2024 | 194.81 | 195.09 | 193.94 | 194.74 | 46639.00 |
Jun 03, 2024 | 197.93 | 197.93 | 194.38 | 195.45 | 3498.00 |
May 31, 2024 | 194.61 | 197.28 | 194.61 | 197.28 | 6081.00 |
May 30, 2024 | 196.28 | 196.57 | 195.83 | 196.07 | 2899.00 |
May 29, 2024 | 196.00 | 196.20 | 195.72 | 195.79 | 4636.00 |
May 28, 2024 | 201.37 | 201.37 | 198.12 | 198.12 | 3027.00 |
May 24, 2024 | 198.49 | 199.59 | 198.49 | 199.02 | 7908.00 |
May 23, 2024 | 200.12 | 200.12 | 197.33 | 197.48 | 2311.00 |
May 22, 2024 | 201.10 | 201.10 | 199.61 | 199.86 | 6245.00 |
May 21, 2024 | 201.40 | 201.40 | 200.84 | 201.18 | 6323.00 |
May 20, 2024 | 201.15 | 202.52 | 201.15 | 201.78 | 14707.00 |
May 17, 2024 | 201.09 | 201.91 | 200.80 | 201.30 | 3851.00 |
May 16, 2024 | 201.91 | 202.06 | 200.96 | 201.00 | 9097.00 |
May 15, 2024 | 200.89 | 202.40 | 200.47 | 202.20 | 11811.00 |
May 14, 2024 | 199.00 | 199.48 | 198.29 | 199.39 | 6510.00 |
May 13, 2024 | 200.74 | 200.74 | 197.89 | 198.00 | 8436.00 |
May 10, 2024 | 198.32 | 198.37 | 198.17 | 198.34 | 7752.00 |
May 09, 2024 | 197.31 | 197.80 | 197.31 | 197.80 | 4403.00 |
May 08, 2024 | 196.08 | 196.24 | 196.01 | 196.21 | 4298.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
189.55
Minimum
Apr 19 2024
202.51
Maximum
Mar 28 2024
196.89
Average
197.13
Median
Jun 05 2024