Inspire 500 ETF (PTL)
210.75
+0.69
(+0.33%)
USD |
NYSEARCA |
Nov 04, 16:00
210.69
-0.06
(-0.03%)
After-Hours: 20:00
PTL Price: 210.75 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 211.76 | 211.76 | 210.75 | 210.75 | 2966.00 |
| Nov 01, 2024 | 211.45 | 212.17 | 210.06 | 210.06 | 27355.00 |
| Oct 31, 2024 | 211.86 | 211.86 | 210.58 | 210.58 | 5554.00 |
| Oct 30, 2024 | 214.55 | 214.57 | 213.37 | 213.37 | 8376.00 |
| Oct 29, 2024 | 213.73 | 214.60 | 212.84 | 214.37 | 3351.00 |
| Oct 28, 2024 | 214.06 | 214.51 | 214.06 | 214.12 | 4165.00 |
| Oct 25, 2024 | 214.57 | 214.57 | 213.23 | 213.23 | 2152.00 |
| Oct 24, 2024 | 214.44 | 214.53 | 213.78 | 214.01 | 4875.00 |
| Oct 23, 2024 | 214.69 | 214.74 | 212.83 | 213.72 | 10777.00 |
| Oct 22, 2024 | 214.81 | 215.46 | 214.81 | 215.37 | 4435.00 |
| Oct 21, 2024 | 217.47 | 217.47 | 215.95 | 216.13 | 3589.00 |
| Oct 18, 2024 | 217.85 | 217.94 | 217.85 | 217.94 | 925.00 |
| Oct 17, 2024 | 217.90 | 217.90 | 217.36 | 217.38 | 1189.00 |
| Oct 16, 2024 | 217.33 | 217.95 | 217.30 | 217.86 | 3557.00 |
| Oct 15, 2024 | 218.55 | 218.55 | 216.36 | 216.36 | 3276.00 |
| Oct 14, 2024 | 217.59 | 218.67 | 217.59 | 218.67 | 2990.00 |
| Oct 11, 2024 | 214.88 | 217.09 | 214.88 | 217.09 | 3848.00 |
| Oct 10, 2024 | 216.40 | 216.40 | 214.62 | 215.15 | 3562.00 |
| Oct 09, 2024 | 214.01 | 215.54 | 214.01 | 215.54 | 5726.00 |
| Oct 08, 2024 | 213.12 | 213.99 | 213.12 | 213.86 | 6172.00 |
| Oct 07, 2024 | 213.23 | 213.79 | 212.39 | 212.88 | 5997.00 |
| Oct 04, 2024 | 209.74 | 214.24 | 209.74 | 214.24 | 4087.00 |
| Oct 03, 2024 | 212.84 | 212.84 | 211.95 | 212.58 | 22231.00 |
| Oct 02, 2024 | 212.60 | 213.26 | 212.60 | 212.93 | 7870.00 |
| Oct 01, 2024 | 211.84 | 213.02 | 211.34 | 212.39 | 4176.00 |
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
218.67
Maximum
Oct 14 2024
202.93
Average
201.07
Median
Aug 13 2024