Inspire 500 ETF (PTL)
283.06
-2.29
(-0.80%)
USD |
NYSEARCA |
Aug 24, 16:00
282.93
-0.13
(-0.05%)
After-Hours: 20:00
PTL Price : 283.06 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 284.22 | 285.16 | 282.30 | 283.06 | 16245.00 |
| Aug 21, 2026 | 285.46 | 285.78 | 284.37 | 285.35 | 12014.00 |
| Aug 20, 2026 | 283.90 | 284.89 | 283.38 | 283.69 | 11543.00 |
| Aug 19, 2026 | 287.23 | 287.23 | 284.24 | 284.28 | 12521.00 |
| Aug 18, 2026 | 288.94 | 288.94 | 285.61 | 285.61 | 9503.00 |
| Aug 17, 2026 | 290.37 | 291.77 | 290.37 | 290.75 | 18921.00 |
| Aug 14, 2026 | 292.12 | 292.12 | 289.61 | 290.23 | 9232.00 |
| Aug 13, 2026 | 290.75 | 292.64 | 290.75 | 292.08 | 7658.00 |
| Aug 12, 2026 | 291.61 | 291.61 | 289.77 | 290.05 | 11428.00 |
| Aug 11, 2026 | 289.39 | 292.88 | 288.34 | 288.68 | 12803.00 |
| Aug 10, 2026 | 288.91 | 289.80 | 288.46 | 288.75 | 11033.00 |
| Aug 07, 2026 | 287.88 | 289.65 | 286.83 | 288.62 | 12625.00 |
| Aug 06, 2026 | 286.92 | 288.56 | 285.75 | 286.23 | 22039.00 |
| Aug 05, 2026 | 290.30 | 291.17 | 288.01 | 288.05 | 23406.00 |
| Aug 04, 2026 | 284.82 | 290.13 | 284.19 | 289.16 | 22679.00 |
| Aug 03, 2026 | 277.96 | 281.23 | 276.73 | 281.23 | 16823.00 |
| Jul 31, 2026 | 280.35 | 280.72 | 275.69 | 278.40 | 12268.00 |
| Jul 30, 2026 | 276.48 | 278.22 | 275.06 | 278.20 | 22487.00 |
| Jul 29, 2026 | 278.29 | 278.85 | 273.70 | 273.73 | 20667.00 |
| Jul 28, 2026 | 277.99 | 278.76 | 276.00 | 277.77 | 13436.00 |
| Jul 27, 2026 | 281.62 | 281.71 | 277.32 | 279.46 | 12534.00 |
| Jul 24, 2026 | 280.58 | 281.60 | 279.04 | 279.43 | 9768.00 |
| Jul 23, 2026 | 283.69 | 283.69 | 280.10 | 280.71 | 12508.00 |
| Jul 22, 2026 | 279.16 | 281.94 | 279.16 | 281.39 | 9620.00 |
| Jul 21, 2026 | 279.84 | 280.95 | 279.17 | 280.35 | 7740.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median