Inspire 500 ETF (PTL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 201.40 | 201.35 | 200.84 | 201.18 | 201.18 | 6,323 |
| May 20, 2024 | 201.15 | 202.52 | 201.15 | 201.78 | 201.78 | 14,700 |
| May 17, 2024 | 201.09 | 201.91 | 200.80 | 201.29 | 201.29 | 3,900 |
| May 16, 2024 | 201.91 | 202.06 | 200.96 | 201.00 | 201.00 | 9,100 |
| May 15, 2024 | 200.89 | 202.40 | 200.47 | 202.21 | 202.21 | 11,800 |
| May 14, 2024 | 199.00 | 199.48 | 198.29 | 199.39 | 199.39 | 6,500 |
| May 13, 2024 | 200.74 | 200.74 | 197.89 | 198.01 | 198.01 | 8,400 |
| May 10, 2024 | 198.32 | 198.37 | 198.17 | 198.34 | 198.34 | 7,800 |
| May 09, 2024 | 197.31 | 197.80 | 197.31 | 197.80 | 197.80 | 4,400 |
| May 08, 2024 | 196.08 | 196.24 | 196.01 | 196.21 | 196.21 | 4,300 |
| May 07, 2024 | 196.70 | 197.16 | 196.59 | 196.59 | 196.59 | 28,200 |
| May 06, 2024 | 196.15 | 196.27 | 195.70 | 196.27 | 196.27 | 7,400 |
| May 03, 2024 | 194.11 | 194.13 | 193.38 | 194.13 | 194.13 | 2,500 |
| May 02, 2024 | 190.64 | 192.66 | 190.64 | 192.25 | 192.25 | 4,000 |
| May 01, 2024 | 190.93 | 193.18 | 190.78 | 191.29 | 191.29 | 4,700 |
| Apr 30, 2024 | 196.18 | 196.18 | 192.09 | 192.09 | 192.09 | 5,900 |
| Apr 29, 2024 | 195.33 | 195.57 | 194.82 | 195.46 | 195.46 | 4,400 |
| Apr 26, 2024 | 194.82 | 194.95 | 194.35 | 194.46 | 194.46 | 9,400 |
| Apr 25, 2024 | 192.93 | 193.96 | 192.93 | 193.49 | 193.49 | 1,800 |
| Apr 24, 2024 | 192.39 | 193.43 | 192.07 | 193.38 | 193.38 | 8,300 |
| Apr 23, 2024 | 192.67 | 193.84 | 192.64 | 193.04 | 193.04 | 12,600 |
| Apr 22, 2024 | 191.95 | 191.95 | 189.55 | 190.95 | 190.95 | 1,800 |
| Apr 19, 2024 | 189.46 | 189.84 | 189.17 | 189.55 | 189.55 | 1,200 |
| Apr 18, 2024 | 191.00 | 192.44 | 190.38 | 190.38 | 190.38 | 4,800 |
| Apr 17, 2024 | 192.96 | 192.96 | 191.06 | 191.06 | 191.06 | 8,500 |
| Apr 16, 2024 | 192.13 | 193.14 | 192.13 | 192.60 | 192.60 | 11,000 |
| Apr 15, 2024 | 196.15 | 196.24 | 192.00 | 193.15 | 193.15 | 32,100 |
| Apr 12, 2024 | 197.25 | 197.35 | 195.17 | 195.60 | 195.60 | 15,900 |
| Apr 11, 2024 | 197.60 | 205.92 | 197.41 | 198.86 | 198.86 | 4,400 |
| Apr 10, 2024 | 199.98 | 199.98 | 197.79 | 198.14 | 198.14 | 39,200 |
| Apr 09, 2024 | 200.10 | 200.91 | 199.89 | 200.91 | 200.91 | 9,100 |
| Apr 08, 2024 | 200.61 | 201.03 | 200.58 | 200.58 | 200.58 | 3,000 |
| Apr 05, 2024 | 199.20 | 200.63 | 199.20 | 200.32 | 200.32 | 75,100 |
| Apr 04, 2024 | 202.25 | 202.33 | 197.89 | 198.16 | 198.16 | 63,600 |
| Apr 03, 2024 | 199.64 | 200.93 | 199.64 | 200.57 | 200.57 | 53,300 |
| Apr 02, 2024 | 199.14 | 199.82 | 198.89 | 199.82 | 199.82 | 212,200 |
| Apr 01, 2024 | 204.67 | 204.67 | 201.21 | 201.38 | 201.38 | 85,300 |
| Mar 28, 2024 | 203.93 | 203.93 | 202.41 | 202.51 | 202.51 | 2,400 |
| Mar 27, 2024 | 200.43 | 201.67 | 200.25 | 201.67 | 201.67 | 3,200 |
| Mar 26, 2024 | 200.77 | 200.77 | 199.51 | 199.51 | 199.51 | 6,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.