Free Trial

Inspire 500 ETF (PTL) Chart & Stock Price History

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free PTL Stock Alerts
$194.13
+1.88 (+0.98%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartHoldings

Inspire 500 ETF Stock Price Performance

5 Day
Performance
+1.06%
1 Month
Performance
-3.09%
Receive PTL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspire 500 ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Stock-Picking AI Predicts #1 Stock of 2024
Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.
Click here to learn what's coming (and how to prepare).

PTL Stock Chart for Sunday, May, 5, 2024

PTL Chart by TradingView

Inspire 500 ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$192.25$194.13
+0.98%		$194.13$193.382,459 shs$101.92 million
05/02/2024$191.29$192.25
+0.50%		$192.66$190.643,970 shs$100.93 million
05/01/2024$192.09$191.29
-0.42%		$193.18$190.784,664 shs$100.43 million
04/30/2024$195.46$192.09
-1.72%		$196.18$192.095,928 shs$100.85 million
04/29/2024$194.45$195.46
+0.52%		$195.57$194.824,411 shs$102.62 million
04/26/2024$193.49$194.45
+0.50%		$194.95$194.359,360 shs$102.09 million
04/25/2024$193.37$193.49
+0.06%		$193.96$192.931,840 shs$101.58 million
04/24/2024$193.04$193.37
+0.17%		$193.43$192.088,279 shs$101.52 million
04/23/2024$190.95$193.04
+1.09%		$193.84$192.6412,639 shs$0.00
04/22/2024$189.55$190.95
+0.74%		$191.95$189.551,835 shs$0.00
04/19/2024$190.38$189.55
-0.44%		$189.84$189.171,229 shs$0.00
04/18/2024$191.06$190.38
-0.36%		$192.44$190.384,785 shs$0.00
04/17/2024$192.60$191.06
-0.80%		$192.96$191.068,477 shs$0.00
04/16/2024$193.15$192.60
-0.28%		$193.14$192.1311,026 shs$0.00
04/15/2024$195.60$193.15
-1.25%		$196.24$192.0032,057 shs$0.00
04/12/2024$198.86$195.60
-1.64%		$197.35$195.1715,895 shs$0.00
04/11/2024$198.14$198.86
+0.36%		$205.92$197.414,357 shs$0.00
04/10/2024$200.91$198.14
-1.38%		$199.98$197.7939,177 shs$0.00
04/09/2024$200.58$200.91
+0.16%		$200.91$199.899,137 shs$0.00
04/08/2024$200.31$200.58
+0.13%		$201.03$200.582,980 shs$0.00
04/05/2024$198.16$200.31
+1.08%		$200.63$199.2075,066 shs$0.00
04/04/2024$200.57$198.16
-1.20%		$202.33$197.8963,591 shs$0.00
04/03/2024$199.82$200.57
+0.38%		$200.93$199.6453,319 shs$0.00
04/02/2024$201.38$199.82
-0.78%		$199.82$198.89212,167 shs$0.00
04/01/2024$202.51$201.38
-0.56%		$204.67$201.2185,274 shs$0.00
03/29/2024$202.51$202.51
0.00%		$203.93$202.412,350 shs$0.00
03/28/2024$201.67$202.51
+0.42%		$203.93$202.412,350 shs$0.00
03/27/2024$199.51$201.67
+1.08%		$201.67$200.253,224 shs$0.00
03/26/2024N/A$199.51$200.77$199.516,486 shs$0.00

Related Companies:
This page (NYSEARCA:PTL) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Is Tesla going out of business?
DTI