Inspire 500 ETF (PTL)
191.29
-0.79
(-0.41%)
USD |
NYSEARCA |
May 01, 16:00
PTL Price: 191.29 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 190.93 | 193.18 | 190.78 | 191.29 | 4664.00 |
| Apr 30, 2024 | 196.18 | 196.18 | 192.09 | 192.09 | 5928.00 |
| Apr 29, 2024 | 195.33 | 195.57 | 194.82 | 195.46 | 4411.00 |
| Apr 26, 2024 | 194.82 | 194.95 | 194.34 | 194.45 | 9360.00 |
| Apr 25, 2024 | 192.93 | 193.96 | 192.93 | 193.49 | 1840.00 |
| Apr 24, 2024 | 192.39 | 193.43 | 192.08 | 193.37 | 8279.00 |
| Apr 23, 2024 | 192.67 | 193.84 | 192.64 | 193.04 | 12639.00 |
| Apr 22, 2024 | 191.95 | 191.95 | 189.55 | 190.95 | 1835.00 |
| Apr 19, 2024 | 189.46 | 189.84 | 189.17 | 189.55 | 1229.00 |
| Apr 18, 2024 | 191.00 | 192.44 | 190.38 | 190.38 | 4785.00 |
| Apr 17, 2024 | 192.96 | 192.96 | 191.06 | 191.06 | 8478.00 |
| Apr 16, 2024 | 192.13 | 193.14 | 192.13 | 192.60 | 11026.00 |
| Apr 15, 2024 | 196.15 | 196.24 | 192.00 | 193.15 | 32057.00 |
| Apr 12, 2024 | 197.25 | 197.35 | 195.17 | 195.60 | 15895.00 |
| Apr 11, 2024 | 197.60 | 205.92 | 197.41 | 198.86 | 4357.00 |
| Apr 10, 2024 | 199.98 | 199.98 | 197.79 | 198.14 | 39177.00 |
| Apr 09, 2024 | 200.10 | 200.91 | 199.89 | 200.91 | 9137.00 |
| Apr 08, 2024 | 200.61 | 201.03 | 200.58 | 200.58 | 2980.00 |
| Apr 05, 2024 | 199.20 | 200.63 | 199.20 | 200.31 | 75066.00 |
| Apr 04, 2024 | 202.25 | 202.33 | 197.89 | 198.16 | 63591.00 |
| Apr 03, 2024 | 199.64 | 200.93 | 199.64 | 200.57 | 53319.00 |
| Apr 02, 2024 | 199.14 | 199.82 | 198.89 | 199.82 | 212167.0 |
| Apr 01, 2024 | 204.67 | 204.67 | 201.21 | 201.38 | 85274.00 |
| Mar 28, 2024 | 203.93 | 203.93 | 202.41 | 202.51 | 2350.00 |
| Mar 27, 2024 | 200.43 | 201.67 | 200.25 | 201.67 | 3224.00 |
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
196.11
Average
195.53
Median