Stock listing
NYSE Arca:PTL Inspire 500 ETF Stock
Follow Inspire 500 ETF into a list and get an email when it puts out news.
Share price · AMEX:PTL
$269.36 USD -5.94 (-2.2%)
Close on Oct 30, 2026
- Day range
- $267.37 – $272.08 USDOct 30, 2026
- Volume
- 13,500 sharesOct 30, 2026
- 52-week range
- $237.41 – $293.22 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $4.95M USDMedian day 13,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:PTL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $269.36 | -5.944 | -2.2% | $272.08 | $272.08 | $267.37 | 13,500 | |
| $275.30 | +0.294 | +0.1% | $273.41 | $275.76 | $273.41 | 7,600 | |
| $275.01 | +1.87 | +0.7% | $274.46 | $275.27 | $272.73 | 34,000 | |
| $273.14 | +2.93 | +1.1% | $271.56 | $273.85 | $271.30 | 11,800 | |
| $270.21 | +2.414 | +0.9% | $268.69 | $271.40 | $268.52 | 16,700 | |
| $267.80 | -0.574 | -0.2% | $267.63 | $269.27 | $266.10 | 20,800 | |
| $268.37 | -4.28 | -1.6% | $269.96 | $269.96 | $266.66 | 10,900 | |
| $272.65 | +2.00 | +0.7% | $272.75 | $273.92 | $271.86 | 21,000 | |
| $270.65 | +1.41 | +0.5% | $268.81 | $272.21 | $268.79 | 13,600 | |
| $269.24 | +0.607 | +0.2% | $271.26 | $271.62 | $269.24 | 15,500 | |
| $268.63 | -3.737 | -1.4% | $272.74 | $272.74 | $268.13 | 43,600 | |
| $272.37 | +0.74 | +0.3% | $269.66 | $272.50 | $267.31 | 12,000 | |
| $271.63 | -4.77 | -1.7% | $274.28 | $274.28 | $270.28 | 13,200 | |
| $276.40 | -0.08 | 0.0% | $275.74 | $276.96 | $274.21 | 43,200 | |
| $276.48 | -2.011 | -0.7% | $278.54 | $278.54 | $276.33 | 15,000 | |
| $278.49 | +2.528 | +0.9% | $277.99 | $279.07 | $277.34 | 14,800 | |
| $275.96 | -1.537 | -0.6% | $276.22 | $277.12 | $275.14 | 16,900 | |
| $277.50 | -3.16 | -1.1% | $278.30 | $278.30 | $276.04 | 13,200 | |
| $280.66 | +3.46 | +1.2% | $278.59 | $281.45 | $278.59 | 23,200 | |
| $277.20 | +1.36 | +0.5% | $276.21 | $278.37 | $273.95 | 16,400 | |
| $275.84 | +2.44 | +0.9% | $275.31 | $276.93 | $275.00 | 25,200 | |
| $273.40 | +1.26 | +0.5% | $272.17 | $273.94 | $271.16 | 19,000 | |
| $272.14 | -1.86 | -0.7% | $274.24 | $274.24 | $272.14 | 9,700 | |
| $274.00 | +0.30 | +0.1% | $273.90 | $274.34 | $272.55 | 30,000 | |
| $273.70 | -1.533 | -0.6% | $273.92 | $274.11 | $272.72 | 9,800 | |
| $275.23 | +0.731 | +0.3% | $274.87 | $275.53 | $274.03 | 37,600 | |
| $274.50 | -1.738 | -0.6% | $274.91 | $275.59 | $273.71 | 32,600 | |
| $276.24 | -1.643 | -0.6% | $277.29 | $277.39 | $275.83 | 46,200 | |
| $277.88 | +1.178 | +0.4% | $277.05 | $278.38 | $276.63 | 18,300 | |
| $276.71 | +2.005 | +0.7% | $276.33 | $277.10 | $275.14 | 17,300 | |
| $274.70 | +0.89 | +0.3% | $273.85 | $274.78 | $273.60 | 28,400 | |
| $273.81 | +2.296 | +0.8% | $275.14 | $275.14 | $273.66 | 76,200 | |
| $271.51 | -1.326 | -0.5% | $273.84 | $274.44 | $269.37 | 15,400 | |
| $272.84 | -1.33 | -0.5% | $274.66 | $275.11 | $272.58 | 7,800 | |
| $274.17 | -3.546 | -1.3% | $274.76 | $275.05 | $273.66 | 13,800 | |
| $277.72 | +2.066 | +0.7% | $278.23 | $278.40 | $277.43 | 11,800 | |
| $275.65 | -3.27 | -1.2% | $276.84 | $277.50 | $275.48 | 13,500 | |
| $278.92 | -2.317 | -0.8% | $280.58 | $280.58 | $278.83 | 16,000 | |
| $281.24 | +0.395 | +0.1% | $281.56 | $282.64 | $281.24 | 10,600 | |
| $280.84 | +0.151 | +0.1% | $279.86 | $281.22 | $279.86 | 9,900 | |
| $280.69 | +1.511 | +0.5% | $279.33 | $281.03 | $278.02 | 8,600 | |
| $279.18 | -0.35 | -0.1% | $279.11 | $279.50 | $276.48 | 11,000 | |
| $279.53 | -2.65 | -0.9% | $280.87 | $280.87 | $278.82 | 7,200 | |
| $282.18 | -0.38 | -0.1% | $282.05 | $282.44 | $281.13 | 8,800 | |
| $282.56 | -2.85 | -1.0% | $285.59 | $286.78 | $281.90 | 9,800 | |
| $285.41 | +1.40 | +0.5% | $284.85 | $285.77 | $284.08 | 13,800 | |
| $284.01 | +1.49 | +0.5% | $281.65 | $284.35 | $281.65 | 15,900 | |
| $282.52 | -0.54 | -0.2% | $284.30 | $284.30 | $282.42 | 10,100 | |
| $283.06 | -2.29 | -0.8% | $284.22 | $285.16 | $282.30 | 16,200 | |
| $285.35 | +1.66 | +0.6% | $285.46 | $285.78 | $284.37 | 12,000 | |
| $283.69 | -0.591 | -0.2% | $283.90 | $284.89 | $283.38 | 11,500 | |
| $284.28 | -1.329 | -0.5% | $287.23 | $287.23 | $284.24 | 12,500 | |
| $285.61 | -5.14 | -1.8% | $288.94 | $288.94 | $285.61 | 9,500 | |
| $290.75 | +0.516 | +0.2% | $290.37 | $291.77 | $290.37 | 18,900 | |
| $290.23 | -1.846 | -0.6% | $292.12 | $292.12 | $289.61 | 9,200 | |
| $292.08 | +2.029 | +0.7% | $290.75 | $292.64 | $290.75 | 7,700 | |
| $290.05 | +1.371 | +0.5% | $291.61 | $291.61 | $289.77 | 11,400 | |
| $288.68 | -0.07 | 0.0% | $289.39 | $292.88 | $288.34 | 12,800 | |
| $288.75 | +0.125 | 0.0% | $288.91 | $289.80 | $288.46 | 11,000 | |
| $288.63 | +2.395 | +0.8% | $287.88 | $289.65 | $286.83 | 12,600 | |
| $286.23 | -1.82 | -0.6% | $286.92 | $288.56 | $285.75 | 22,000 | |
| $288.05 | -1.11 | -0.4% | $290.30 | $291.17 | $288.01 | 23,400 | |
| $289.16 | +7.932 | +2.8% | $284.82 | $290.13 | $284.19 | 22,700 | |
| $281.23 | +2.828 | +1.0% | $277.96 | $281.23 | $276.73 | 16,800 | |
| $278.40 | +0.20 | +0.1% | $280.35 | $280.72 | $275.69 | 12,300 | |
| $278.20 | +4.47 | +1.6% | $276.48 | $278.23 | $275.06 | 22,500 |
- Ticker
- NYSE Arca:PTL
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Inspire 500 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Inspire 500 ETF.