Inspire 500 ETF (PTL)
223.82
+1.21
(+0.54%)
USD |
NYSEARCA |
Nov 22, 10:06
PTL Price: 223.82 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 222.51 | 228.22 | 221.02 | 222.61 | 52923.00 |
| Nov 20, 2024 | 218.49 | 219.46 | 218.19 | 219.46 | 3450.00 |
| Nov 19, 2024 | 217.12 | 224.91 | 217.12 | 219.14 | 8429.00 |
| Nov 18, 2024 | 217.52 | 218.78 | 217.52 | 218.37 | 4332.00 |
| Nov 15, 2024 | 217.78 | 217.78 | 216.86 | 217.22 | 8047.00 |
| Nov 14, 2024 | 220.57 | 224.11 | 219.03 | 219.03 | 15745.00 |
| Nov 13, 2024 | 221.97 | 222.60 | 221.08 | 221.08 | 6230.00 |
| Nov 12, 2024 | 223.13 | 223.13 | 221.35 | 221.52 | 3719.00 |
| Nov 11, 2024 | 223.42 | 223.97 | 223.30 | 223.44 | 2509.00 |
| Nov 08, 2024 | 222.44 | 222.77 | 222.43 | 222.70 | 4696.00 |
| Nov 07, 2024 | 221.29 | 229.12 | 221.02 | 221.38 | 9319.00 |
| Nov 06, 2024 | 218.99 | 219.78 | 216.81 | 219.71 | 5993.00 |
| Nov 05, 2024 | 212.92 | 214.14 | 212.88 | 214.14 | 14213.00 |
| 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 | 8377.00 |
| 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 | 10778.00 |
| 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 |
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
223.82
Maximum
Nov 22 2024
204.37
Average
201.89
Median
Aug 14 2024