NYSEArca - Delayed Quote
USD
Inspire 500 ETF (PTL)
269.36
-5.94
(-2.16%)
At close: October 30 at 3:59:59 PM EDT
Trade PTL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
272.08
272.08
267.37
269.36
269.36
13,500
Oct 29, 2026
273.41
275.76
273.41
275.30
275.30
7,600
Oct 28, 2026
274.46
275.27
272.73
275.01
275.01
34,000
Oct 27, 2026
271.56
273.85
271.30
273.14
273.14
11,800
Oct 26, 2026
268.69
271.40
268.52
270.21
270.21
16,700
Oct 23, 2026
267.63
269.27
266.10
267.80
267.80
20,800
Oct 22, 2026
269.96
269.96
266.66
268.37
268.37
10,900
Oct 21, 2026
272.75
273.92
271.86
272.65
272.65
21,000
Oct 20, 2026
268.81
272.21
268.79
270.65
270.65
13,600
Oct 19, 2026
271.26
271.62
269.24
269.24
269.24
15,500
Oct 16, 2026
272.74
272.74
268.13
268.63
268.63
43,600
Oct 15, 2026
269.66
272.50
267.31
272.37
272.37
12,000
Oct 14, 2026
274.28
274.28
270.28
271.63
271.63
13,200
Oct 13, 2026
275.74
276.96
274.21
276.40
276.40
43,200
Oct 12, 2026
278.54
278.54
276.33
276.48
276.48
15,000
Oct 9, 2026
277.99
279.07
277.33
278.49
278.49
14,800
Oct 8, 2026
276.22
277.11
275.14
275.96
275.96
16,900
Oct 7, 2026
278.30
278.30
276.04
277.50
277.50
13,200
Oct 6, 2026
278.59
281.45
278.59
280.66
280.66
23,200
Oct 5, 2026
276.21
278.37
273.95
277.20
277.20
16,400
Oct 2, 2026
275.31
276.93
275.00
275.84
275.84
25,200
Oct 1, 2026
272.17
273.94
271.15
273.40
273.40
19,000
Sep 30, 2026
274.24
274.24
272.14
272.14
272.14
9,700
Sep 29, 2026
273.90
274.34
272.55
274.00
274.00
30,000
Sep 28, 2026
273.92
274.11
272.71
273.70
273.70
9,800
Sep 25, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
274.87
275.53
274.03
275.23
275.23
37,600
Sep 24, 2026
274.91
275.59
273.71
274.50
274.42
32,600
Sep 23, 2026
277.29
277.39
275.83
276.24
276.16
46,200
Sep 22, 2026
277.05
278.38
276.63
277.88
277.80
18,300
Sep 21, 2026
276.33
277.10
275.14
276.70
276.62
17,300
Sep 18, 2026
273.85
274.78
273.60
274.70
274.62
28,400
Sep 17, 2026
275.14
275.14
273.65
273.81
273.73
76,200
Sep 16, 2026
273.84
274.44
269.36
271.51
271.43
15,400
Sep 15, 2026
274.66
275.11
272.58
272.84
272.76
7,800
Sep 14, 2026
274.76
275.05
273.65
274.17
274.09
13,800
Sep 11, 2026
278.23
278.40
277.43
277.72
277.63
11,800
Sep 10, 2026
276.84
277.50
275.48
275.65
275.57
13,500
Sep 9, 2026
280.58
280.58
278.83
278.92
278.84
16,000
Sep 8, 2026
281.56
282.64
281.24
281.24
281.15
10,600
Sep 4, 2026
279.86
281.21
279.86
280.84
280.76
9,900
Sep 3, 2026
279.33
281.03
278.02
280.69
280.61
8,600
Sep 2, 2026
279.11
279.50
276.48
279.18
279.10
11,000
Sep 1, 2026
280.87
280.87
278.82
279.53
279.45
7,200
Aug 31, 2026
282.05
282.44
281.13
282.18
282.09
8,800
Aug 28, 2026
285.59
286.78
281.90
282.56
282.47
9,800
Aug 27, 2026
284.85
285.77
284.08
285.41
285.32
13,800
Aug 26, 2026
281.65
284.35
281.65
284.01
283.92
15,900
Aug 25, 2026
284.30
284.30
282.42
282.52
282.43
10,100
Aug 24, 2026
284.22
285.16
282.30
283.06
282.97
16,200
Aug 21, 2026
285.46
285.78
284.37
285.35
285.26
12,000
Aug 20, 2026
283.90
284.89
283.38
283.69
283.60
11,500
Aug 19, 2026
287.23
287.23
284.24
284.28
284.20
12,500
Aug 18, 2026
288.94
288.94
285.61
285.61
285.52
9,500
Aug 17, 2026
290.37
291.77
290.37
290.75
290.66
18,900
Aug 14, 2026
292.12
292.12
289.61
290.23
290.15
9,200
Aug 13, 2026
290.75
292.64
290.75
292.08
291.99
7,700
Aug 12, 2026
291.61
291.61
289.77
290.05
289.96
11,400
Aug 11, 2026
289.39
292.88
288.34
288.68
288.59
12,800
Aug 10, 2026
288.91
289.80
288.46
288.75
288.66
11,000
Aug 7, 2026
287.88
289.65
286.83
288.63
288.54
12,600
Aug 6, 2026
286.92
288.56
285.75
286.23
286.14
22,000
Aug 5, 2026
290.30
291.17
288.01
288.05
287.96
23,400
Aug 4, 2026
284.82
290.13
284.19
289.16
289.07
22,700
Aug 3, 2026
277.96
281.23
276.73
281.23
281.14
16,800
Jul 31, 2026
280.35
280.72
275.69
278.40
278.32
12,300
Jul 30, 2026
276.48
278.23
275.06
278.20
278.12
22,500
Jul 29, 2026
278.29
278.85
273.70
273.73
273.65
20,700
Jul 28, 2026
277.99
278.76
276.00
277.77
277.69
13,400
Jul 27, 2026
281.62
281.71
277.32
279.45
279.37
12,500
Jul 24, 2026
280.58
281.60
279.05
279.43
279.35
9,800
Jul 23, 2026
283.69
283.69
280.10
280.71
280.63
12,500
Jul 22, 2026
279.16
281.93
279.16
281.39
281.30
9,600
Jul 21, 2026
279.84
280.95
279.17
280.35
280.27
7,700
Jul 20, 2026
278.53
279.33
277.08
277.24
277.16
15,000
Jul 17, 2026
276.25
279.09
275.31
277.41
277.33
16,500
Jul 16, 2026
279.05
280.70
277.89
278.68
278.60
21,900
Jul 15, 2026
284.03
284.03
277.92
280.79
280.70
11,700
Jul 14, 2026
284.08
284.19
282.12
282.64
282.55
14,000
Jul 13, 2026
282.57
283.46
279.99
280.83
280.75
17,200
Jul 10, 2026
283.87
287.11
282.98
283.83
283.74
13,300
Jul 9, 2026
284.52
285.60
282.96
283.69
283.60
21,500
Jul 8, 2026
279.77
281.52
278.50
280.97
280.89
25,600
Jul 7, 2026
281.96
283.75
278.47
280.88
280.80
54,000
Jul 6, 2026
283.26
285.62
283.21
283.63
283.54
42,800
Jul 2, 2026
284.55
286.69
278.60
281.26
281.17
100,200
Jul 1, 2026
283.97
287.35
282.78
283.69
283.60
38,500
Jun 30, 2026
283.96
287.06
283.52
286.09
286.00
30,700
Jun 29, 2026
282.71
285.19
278.93
283.37
283.28
78,300
Jun 26, 2026
0.816
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
281.77
283.44
279.97
280.62
280.54
40,100
Jun 25, 2026
285.67
288.51
282.80
284.57
283.67
86,600
Jun 24, 2026
281.57
283.86
280.10
281.93
281.04
56,600
Jun 23, 2026
281.30
283.50
280.06
281.19
280.30
62,400
Jun 22, 2026
287.93
292.69
283.39
286.67
285.76
49,300
Jun 18, 2026
286.54
288.38
283.27
286.36
285.45
44,700
Jun 17, 2026
285.30
287.58
281.11
282.30
281.41
84,500
Jun 16, 2026
286.54
288.12
283.78
283.86
282.96
58,600
Jun 15, 2026
287.09
287.79
285.92
286.74
285.83
25,900
Jun 12, 2026
281.29
284.91
279.20
282.88
281.98
45,100
Jun 11, 2026
276.40
281.40
274.25
280.71
279.82
90,600
Jun 10, 2026
278.10
281.33
272.95
274.45
273.58
39,600
Jun 9, 2026
281.56
284.12
272.76
280.12
279.23
123,400
Jun 8, 2026
281.29
282.88
279.19
279.77
278.88
64,500
Jun 5, 2026
284.13
285.13
277.83
278.16
277.28
26,300
Jun 4, 2026
285.59
288.74
281.09
287.32
286.40
103,300
Jun 3, 2026
292.61
293.22
289.45
291.57
290.65
45,200
Jun 2, 2026
289.77
293.02
289.12
291.93
291.00
43,600
Jun 1, 2026
284.89
290.63
281.76
287.64
286.73
67,200
May 29, 2026
284.72
287.08
283.80
285.80
284.89
39,100
May 28, 2026
282.38
284.90
280.35
283.99
283.10
25,200
May 27, 2026
283.76
284.70
281.49
282.10
281.21
34,700
May 26, 2026
282.80
285.35
282.28
283.53
282.63
24,400
May 22, 2026
279.61
281.11
279.26
280.53
279.64
19,800
May 21, 2026
276.02
278.48
276.02
278.30
277.42
34,100
May 20, 2026
274.85
278.00
274.20
277.26
276.38
29,300
May 19, 2026
273.43
275.54
272.14
273.61
272.74
29,700
May 18, 2026
276.45
277.02
273.68
275.67
274.80
26,300
May 15, 2026
277.36
279.08
275.80
276.05
275.18
44,000
May 14, 2026
277.58
280.68
277.58
280.67
279.78
43,700
May 13, 2026
278.25
278.74
275.48
276.95
276.08
11,900
May 12, 2026
279.20
280.65
274.90
278.24
277.36
52,700
May 11, 2026
278.86
280.56
278.86
280.25
279.36
14,900
May 8, 2026
278.50
278.77
277.04
278.29
277.41
18,500
May 7, 2026
280.51
281.88
275.85
276.72
275.84
28,600
May 6, 2026
281.08
282.16
278.71
280.79
279.90
16,500
May 5, 2026
277.99
280.25
277.13
279.50
278.61
15,800
May 4, 2026
277.21
278.23
275.27
276.12
275.25
32,800
May 1, 2026
278.50
278.52
277.65
277.65
276.77
22,700
Apr 30, 2026
274.23
278.06
274.11
278.00
277.12
59,700
Apr 29, 2026
273.21
273.21
270.88
272.60
271.74
36,000
Apr 28, 2026
273.59
274.24
271.15
271.98
271.12
16,500
Apr 27, 2026
277.70
277.70
275.73
276.15
275.28
20,100
Apr 24, 2026
277.74
277.74
275.24
276.93
276.05
36,900
Apr 23, 2026
276.22
277.95
274.26
276.66
275.79
30,000
Apr 22, 2026
275.28
276.29
275.06
276.29
275.41
20,500
Apr 21, 2026
274.92
275.51
272.60
272.87
272.00
18,600
Apr 20, 2026
273.16
274.08
273.16
274.01
273.14
19,100
Apr 17, 2026
271.40
273.90
270.97
273.64
272.77
28,300
Apr 16, 2026
268.81
270.16
268.38
269.63
268.77
45,500
Apr 15, 2026
268.19
268.42
266.69
268.35
267.50
65,900
Apr 14, 2026
266.68
267.55
265.89
267.23
266.38
31,800
Apr 13, 2026
262.22
266.21
262.22
265.85
265.01
25,500
Apr 10, 2026
262.51
263.79
262.07
262.63
261.79
16,700
Apr 9, 2026
260.98
262.67
260.73
261.85
261.02
27,200
Apr 8, 2026
261.07
262.33
259.79
261.32
260.49
20,900
Apr 7, 2026
254.32
254.85
252.70
254.79
253.99
11,300
Apr 6, 2026
252.39
253.31
252.39
253.16
252.36
9,400
Apr 2, 2026
248.43
253.82
248.43
252.38
251.58
23,000
Apr 1, 2026
251.78
253.28
251.31
251.70
250.90
15,500
Mar 31, 2026
246.61
250.65
245.93
250.55
249.76
19,900
Mar 30, 2026
248.56
248.56
241.75
243.41
242.64
44,400
Mar 27, 2026
0.889
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
247.96
248.66
245.73
246.23
245.45
12,100
Mar 26, 2026
251.94
253.45
249.92
249.99
248.31
20,900
Mar 25, 2026
255.07
255.07
253.62
254.65
252.94
8,900
Mar 24, 2026
251.09
253.84
250.37
252.77
251.08
26,800
Mar 23, 2026
251.58
255.92
251.58
252.79
251.09
23,300
Mar 20, 2026
252.64
253.35
246.95
247.94
246.28
16,900
Mar 19, 2026
250.27
253.76
250.12
252.93
251.23
27,200
Mar 18, 2026
254.59
255.64
252.37
252.37
250.68
13,600
Mar 17, 2026
256.26
256.73
255.51
255.68
253.96
8,300
Mar 16, 2026
254.28
255.28
253.71
254.51
252.80
21,600
Mar 13, 2026
255.04
255.79
251.40
251.96
250.27
20,700
Mar 12, 2026
255.16
257.28
252.93
253.27
251.57
10,900
Mar 11, 2026
257.75
258.10
256.02
257.19
255.46
13,200
Mar 10, 2026
259.04
260.67
257.56
257.61
255.88
13,200
Mar 9, 2026
255.70
260.14
252.81
259.76
258.02
13,300
Mar 6, 2026
257.08
258.67
255.80
256.58
254.86
23,300
Mar 5, 2026
261.23
262.11
258.13
260.23
258.48
30,200
Mar 4, 2026
260.75
262.03
259.64
261.57
259.81
10,000
Mar 3, 2026
259.44
260.40
254.95
259.28
257.54
19,500
Mar 2, 2026
260.67
264.29
260.67
264.15
262.38
24,800
Feb 27, 2026
261.05
263.40
259.00
263.40
261.63
13,100
Feb 26, 2026
262.86
263.80
259.85
263.80
262.03
14,800
Feb 25, 2026
263.62
266.03
261.10
263.07
261.30
18,700
Feb 24, 2026
259.60
261.89
258.79
261.69
259.93
15,800
Feb 23, 2026
261.87
269.00
259.18
260.21
258.46
12,700
Feb 20, 2026
261.47
263.45
261.47
262.62
260.86
14,400
Feb 19, 2026
261.36
262.53
260.83
262.51
260.75
11,200
Feb 18, 2026
261.27
263.60
259.91
262.20
260.44
14,300
Feb 17, 2026
259.76
261.21
253.03
260.85
259.10
20,800
Feb 13, 2026
258.93
262.32
258.93
261.16
259.41
13,200
Feb 12, 2026
264.97
265.34
258.70
258.89
257.15
21,000
Feb 11, 2026
265.26
265.26
261.30
264.30
262.52
9,000
Feb 10, 2026
263.37
263.60
262.87
263.43
261.66
17,500
Feb 9, 2026
259.40
263.49
259.40
263.10
261.33
11,100
Feb 6, 2026
254.83
259.77
254.83
259.77
258.03
17,000
Feb 5, 2026
252.71
253.55
251.08
251.08
249.39
15,100
Feb 4, 2026
256.55
257.79
251.46
254.51
252.80
26,900
Feb 3, 2026
257.61
258.43
252.71
256.64
254.92
22,300
Feb 2, 2026
254.24
256.96
254.24
256.02
254.30
24,700
Jan 30, 2026
257.34
257.57
254.27
255.11
253.40
17,500
Jan 29, 2026
260.52
263.28
255.60
258.41
256.67
15,200
Jan 28, 2026
259.97
260.87
258.58
259.01
257.27
13,500
Jan 27, 2026
259.02
259.68
258.76
259.39
257.65
10,300
Jan 26, 2026
258.07
259.70
257.84
258.39
256.66
7,800
Jan 23, 2026
258.19
258.57
256.93
256.93
255.20
8,500
Jan 22, 2026
260.05
260.93
258.37
258.48
256.74
13,000
Jan 21, 2026
257.17
259.22
255.43
257.99
256.26
13,300
Jan 20, 2026
256.73
257.96
255.05
255.40
253.69
16,800
Jan 16, 2026
259.95
260.33
259.34
260.06
258.31
7,600
Jan 15, 2026
259.29
260.62
259.10
259.48
257.74
11,800
Jan 14, 2026
257.84
258.42
256.05
257.58
255.85
15,000
Jan 13, 2026
258.21
258.68
257.56
258.64
256.90
12,600
Jan 12, 2026
255.30
258.06
255.30
257.89
256.16
19,200
Jan 9, 2026
253.85
256.11
253.68
256.03
254.31
15,700
Jan 8, 2026
251.51
252.61
251.10
252.03
250.34
47,500
Jan 7, 2026
254.51
254.51
252.46
252.75
251.05
56,400
Jan 6, 2026
252.48
254.91
251.67
254.81
253.10
60,800
Jan 5, 2026
251.84
252.64
251.30
252.44
250.75
20,200
Jan 2, 2026
249.57
249.89
248.43
249.46
247.78
12,900
Dec 31, 2025
250.33
250.33
247.66
248.19
246.52
13,300
Dec 30, 2025
250.73
251.06
250.35
250.35
248.67
11,000
Dec 29, 2025
250.69
251.14
250.19
250.86
249.18
8,500
Dec 26, 2025
251.77
251.88
251.37
251.78
250.09
6,800
Dec 24, 2025
251.17
252.26
251.17
252.06
250.37
4,500
Dec 23, 2025
250.65
251.52
250.10
251.47
249.78
11,600
Dec 22, 2025
250.45
251.13
250.27
251.07
249.38
6,800
Dec 19, 2025
247.58
249.02
247.58
248.85
247.18
8,000
Dec 18, 2025
247.94
247.94
246.00
246.59
244.93
9,700
Dec 17, 2025
0.758
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
248.98
248.98
244.88
245.06
243.41
16,400
Dec 16, 2025
250.22
250.22
248.09
249.07
246.64
14,100
Dec 15, 2025
253.79
253.79
249.84
250.22
247.78
42,400
Dec 12, 2025
257.54
257.54
251.91
252.37
249.91
7,000
Dec 11, 2025
257.21
259.79
256.77
259.58
257.05
9,500
Dec 10, 2025
254.38
258.77
254.38
258.28
255.77
13,200
Dec 9, 2025
256.47
256.47
254.47
254.70
252.22
9,200
Dec 8, 2025
256.51
256.51
254.25
254.71
252.23
7,900
Dec 5, 2025
254.99
255.98
254.90
255.13
252.65
10,900
Dec 4, 2025
253.72
254.61
253.66
254.10
251.63
6,000
Dec 3, 2025
251.77
253.79
251.77
253.60
251.13
31,500
Dec 2, 2025
252.67
252.87
251.26
251.27
248.82
42,300
Dec 1, 2025
252.05
253.65
251.36
251.36
248.91
12,400
Nov 28, 2025
253.10
254.65
253.10
254.28
251.81
6,400
Nov 26, 2025
250.51
253.32
250.51
252.27
249.82
8,400
Nov 25, 2025
246.41
249.47
244.87
249.27
246.85
5,600
Nov 24, 2025
241.98
246.20
241.98
246.16
243.76
5,800
Nov 21, 2025
239.00
242.12
237.41
240.52
238.17
13,000
Nov 20, 2025
246.64
247.84
238.14
238.30
235.98
8,100
Nov 19, 2025
241.51
243.31
241.22
242.63
240.27
7,800
Nov 18, 2025
241.08
243.02
240.71
241.31
238.96
7,000
Nov 17, 2025
244.50
245.71
240.77
241.93
239.57
10,400
Nov 14, 2025
242.75
246.82
242.75
244.89
242.51
4,700
Nov 13, 2025
249.79
249.79
244.35
244.77
242.39
8,300
Nov 12, 2025
251.71
251.86
250.18
250.58
248.14
9,900
Nov 11, 2025
251.15
251.51
249.97
250.59
248.15
6,600
Nov 10, 2025
250.64
251.61
248.68
251.03
248.59
16,200
Nov 7, 2025
245.59
248.11
243.28
248.11
245.69
46,400
Nov 6, 2025
249.20
250.29
246.12
246.55
244.15
12,100
Nov 5, 2025
247.15
250.14
247.15
249.00
246.57
10,300
Nov 4, 2025
248.48
248.83
246.99
246.99
244.59
12,700
Nov 3, 2025
252.88
252.88
249.20
250.97
248.52
15,800
Oct 31, 2025
251.85
252.58
250.51
251.97
249.52
7,700
