Australia markets open in 4 hours 49 minutes

Inspire 500 ETF (PTL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
197.51+1.30 (+0.66%)
As of 02:11PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024197.31197.51197.31197.51197.512,128
08 May 2024196.08196.24196.01196.21196.214,300
07 May 2024196.70197.16196.59196.59196.5928,200
06 May 2024196.15196.27195.70196.27196.277,400
03 May 2024194.11194.13193.38194.13194.132,500
02 May 2024190.64192.66190.64192.25192.254,000
01 May 2024190.93193.18190.78191.29191.294,700
30 Apr 2024196.18196.18192.09192.09192.095,900
29 Apr 2024195.33195.57194.82195.46195.464,400
26 Apr 2024194.82194.95194.35194.46194.469,400
25 Apr 2024192.93193.96192.93193.49193.491,800
24 Apr 2024192.39193.43192.07193.38193.388,300
23 Apr 2024192.67193.84192.64193.04193.0412,600
22 Apr 2024191.95191.95189.55190.95190.951,800
19 Apr 2024189.46189.84189.17189.55189.551,200
18 Apr 2024191.00192.44190.38190.38190.384,800
17 Apr 2024192.96192.96191.06191.06191.068,500
16 Apr 2024192.13193.14192.13192.60192.6011,000
15 Apr 2024196.15196.24192.00193.15193.1532,100
12 Apr 2024197.25197.35195.17195.60195.6015,900
11 Apr 2024197.60205.92197.41198.86198.864,400
10 Apr 2024199.98199.98197.79198.14198.1439,200
09 Apr 2024200.10200.91199.89200.91200.919,100
08 Apr 2024200.61201.03200.58200.58200.583,000
05 Apr 2024199.20200.63199.20200.32200.3275,100
04 Apr 2024202.25202.33197.89198.16198.1663,600
03 Apr 2024199.64200.93199.64200.57200.5753,300
02 Apr 2024199.14199.82198.89199.82199.82212,200
01 Apr 2024204.67204.67201.21201.38201.3885,300
28 Mar 2024203.93203.93202.41202.51202.512,400
27 Mar 2024200.43201.67200.25201.67201.673,200
26 Mar 2024200.77200.77199.51199.51199.516,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.