MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PTL — Inspire 500 ETF
NYSE ArcaInspire 500 ETF
$280.66
+3.46(+1.25%)
- O
- 278.59
- H
- 281.45
- L
- 278.59
- V
- 11.35K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$280.66
Period Return+37.5%
Period High$293.22
Period Low$200.00
Avg Daily Volume18.9K
Total Trading Days365
PTL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $278.59 | $281.45 | $278.59 | $280.66 | +$3.46 | +1.25% | 11,354 | $280.23 | $278.59 $281.45 |
| Oct 5, 2026 | $276.21 | $278.37 | $273.95 | $277.20 | +$1.36 | +0.49% | 18,604 | $277.48 | $273.95 $278.37 |
| Oct 2, 2026 | $275.31 | $276.93 | $275.00 | $275.84 | +$2.44 | +0.89% | 25,189 | $275.70 | $275.00 $276.93 |
| Oct 1, 2026 | $272.17 | $273.94 | $271.16 | $273.40 | +$1.26 | +0.46% | 18,960 | $272.67 | $271.16 $273.94 |
| Sep 30, 2026 | $274.24 | $274.24 | $272.14 | $272.14 | $-1.86 | -0.68% | 9,716 | $273.15 | $272.14 $274.24 |
| Sep 29, 2026 | $273.90 | $274.34 | $272.55 | $274.00 | +$0.30 | +0.11% | 30,044 | $273.18 | $272.55 $274.34 |
| Sep 28, 2026 | $273.92 | $274.11 | $272.72 | $273.70 | $-1.53 | -0.56% | 9,810 | $273.95 | $272.72 $274.11 |
| Sep 25, 2026 | $274.87 | $275.53 | $274.03 | $275.23 | +$0.73 | +0.27% | 38,196 | $275.05 | $274.03 $275.53 |
| Sep 24, 2026 | $274.91 | $275.59 | $273.71 | $274.50 | $-1.74 | -0.63% | 34,524 | $274.89 | $273.71 $275.59 |
| Sep 23, 2026 | $277.29 | $277.39 | $275.83 | $276.24 | $-1.64 | -0.59% | 46,232 | $277.12 | $275.83 $277.39 |
| Sep 22, 2026 | $277.05 | $278.38 | $276.63 | $277.88 | +$1.18 | +0.43% | 18,311 | $277.42 | $276.63 $278.38 |
| Sep 21, 2026 | $276.33 | $277.10 | $275.14 | $276.71 | +$2.01 | +0.73% | 17,276 | $276.62 | $275.14 $277.10 |
| Sep 18, 2026 | $273.85 | $274.78 | $273.60 | $274.70 | +$0.89 | +0.32% | 28,457 | $274.19 | $273.60 $274.78 |
| Sep 17, 2026 | $275.14 | $275.14 | $273.66 | $273.81 | +$2.30 | +0.85% | 77,216 | $274.13 | $273.66 $275.14 |
| Sep 16, 2026 | $273.84 | $274.44 | $269.37 | $271.51 | $-1.33 | -0.49% | 15,436 | $273.15 | $269.37 $274.44 |
| Sep 15, 2026 | $274.66 | $275.11 | $272.58 | $272.84 | $-1.33 | -0.49% | 7,786 | $273.24 | $272.58 $275.11 |
| Sep 14, 2026 | $274.76 | $275.05 | $273.66 | $274.17 | $-3.55 | -1.28% | 13,811 | $274.63 | $273.66 $275.05 |
| Sep 11, 2026 | $278.23 | $278.40 | $277.43 | $277.72 | +$2.07 | +0.75% | 11,977 | $277.52 | $277.43 $278.40 |
| Sep 10, 2026 | $276.84 | $277.50 | $275.48 | $275.65 | $-3.27 | -1.17% | 13,464 | $277.59 | $275.48 $277.50 |
| Sep 9, 2026 | $280.58 | $280.58 | $278.83 | $278.92 | $-2.32 | -0.82% | 16,222 | $279.46 | $278.83 $280.58 |
| Sep 8, 2026 | $281.56 | $282.64 | $281.24 | $281.24 | +$0.40 | +0.14% | 10,593 | $282.02 | $281.24 $282.64 |
| Sep 4, 2026 | $279.86 | $281.22 | $279.86 | $280.84 | +$0.15 | +0.05% | 9,923 | $280.73 | $279.86 $281.22 |
| Sep 3, 2026 | $279.33 | $281.03 | $278.02 | $280.69 | +$1.51 | +0.54% | 8,577 | $280.28 | $278.02 $281.03 |
| Sep 2, 2026 | $279.11 | $279.50 | $276.48 | $279.18 | $-0.35 | -0.13% | 11,013 | $279.17 | $276.48 $279.50 |
| Sep 1, 2026 | $280.87 | $280.87 | $278.82 | $279.53 | $-2.65 | -0.94% | 7,243 | $279.69 | $278.82 $280.87 |
| Aug 31, 2026 | $282.05 | $282.44 | $281.13 | $282.18 | $-0.38 | -0.13% | 8,773 | $282.02 | $281.13 $282.44 |
| Aug 28, 2026 | $285.59 | $286.78 | $281.90 | $282.56 | $-2.85 | -1.00% | 9,781 | $283.49 | $281.90 $286.78 |
| Aug 27, 2026 | $284.85 | $285.77 | $284.08 | $285.41 | +$1.40 | +0.49% | 13,760 | $285.00 | $284.08 $285.77 |
| Aug 26, 2026 | $281.65 | $284.35 | $281.65 | $284.01 | +$1.49 | +0.53% | 15,902 | $283.84 | $281.65 $284.35 |
| Aug 25, 2026 | $284.30 | $284.30 | $282.42 | $282.52 | $-0.54 | -0.19% | 10,090 | $282.86 | $282.42 $284.30 |