Northern Lights Fund Trust IV (PTL) Historical Stock Data
255.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTL is down -0.03% a day on average. There have been 16 days where Northern Lights Fund Trust IV closed green and 14 days where PTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 254.99 | 255.13 | ↑$0.14 (0.05%) | 254.93 | 255.68 | 10.44K |
| 2025-12-04 | 253.72 | 254.10 | ↑$0.38 (0.15%) | 253.66 | 254.61 | 5.74K |
| 2025-12-03 | 251.77 | 253.60 | ↑$1.83 (0.73%) | 251.77 | 253.79 | 31.48K |
| 2025-12-02 | 252.67 | 251.27 | ↓$1.40 (-0.55%) | 251.26 | 252.87 | 42.19K |
| 2025-12-01 | 252.05 | 251.36 | ↓$0.69 (-0.27%) | 251.36 | 253.65 | 12.44K |
| 2025-11-28 | 253.10 | 254.28 | ↑$1.18 (0.47%) | 253.10 | 254.65 | 6.41K |
| 2025-11-26 | 250.51 | 252.27 | ↑$1.76 (0.70%) | 250.51 | 253.32 | 8.31K |
| 2025-11-25 | 246.41 | 249.28 | ↑$2.87 (1.16%) | 244.87 | 249.28 | 5.56K |
| 2025-11-24 | 241.98 | 246.16 | ↑$4.18 (1.73%) | 241.98 | 246.20 | 5.82K |
| 2025-11-21 | 239.00 | 240.52 | ↑$1.52 (0.63%) | 237.41 | 242.12 | 12.76K |
| 2025-11-20 | 246.64 | 238.30 | ↓$8.34 (-3.38%) | 238.18 | 247.84 | 7.95K |
| 2025-11-19 | 241.51 | 242.63 | ↑$1.12 (0.46%) | 241.22 | 243.31 | 7.64K |
| 2025-11-18 | 241.08 | 241.31 | ↑$0.23 (0.10%) | 240.71 | 243.02 | 6.91K |
| 2025-11-17 | 244.50 | 241.93 | ↓$2.57 (-1.05%) | 240.77 | 245.71 | 9.72K |
| 2025-11-14 | 242.75 | 244.89 | ↑$2.14 (0.88%) | 242.75 | 246.82 | 4.72K |
| 2025-11-13 | 249.79 | 244.78 | ↓$5.01 (-2.01%) | 244.35 | 249.79 | 8.33K |
| 2025-11-12 | 251.71 | 250.58 | ↓$1.13 (-0.45%) | 250.18 | 251.86 | 9.78K |
| 2025-11-11 | 251.15 | 250.59 | ↓$0.56 (-0.22%) | 249.97 | 251.49 | 6.51K |
| 2025-11-10 | 250.64 | 251.03 | ↑$0.39 (0.16%) | 248.68 | 251.61 | 16.09K |
| 2025-11-07 | 245.59 | 248.11 | ↑$2.52 (1.03%) | 243.80 | 248.11 | 46.09K |
| 2025-11-06 | 247.15 | 246.55 | ↓$0.60 (-0.24%) | 246.35 | 250.30 | 11.92K |
| 2025-11-05 | 247.15 | 249.00 | ↑$1.85 (0.75%) | 247.15 | 250.14 | 10.28K |
| 2025-11-04 | 248.48 | 246.99 | ↓$1.49 (-0.60%) | 246.99 | 248.83 | 12.58K |
| 2025-11-03 | 251.18 | 250.97 | ↓$0.21 (-0.08%) | 249.20 | 251.18 | 15.78K |
| 2025-10-31 | 251.85 | 251.97 | ↑$0.12 (0.05%) | 250.64 | 252.58 | 7.51K |
| 2025-10-30 | 252.84 | 251.28 | ↓$1.57 (-0.62%) | 251.28 | 253.46 | 10.72K |
| 2025-10-29 | 253.66 | 253.68 | ↑$0.02 (0.01%) | 252.94 | 255.20 | 12.20K |
| 2025-10-28 | 254.50 | 253.82 | ↓$0.68 (-0.27%) | 253.74 | 254.53 | 12.15K |
| 2025-10-27 | 254.69 | 254.67 | ↓$0.02 (-0.01%) | 253.81 | 254.71 | 10.06K |
| 2025-10-24 | 253.27 | 252.50 | ↓$0.77 (-0.31%) | 252.50 | 253.43 | 3.99K |
Create an account or log in to view more rows.
$PTL oh my!
$PTL rip and dip today bulls
$PTL Don't like that...
$PTL very nice
$PTL Many many bears
$PTL let’s go!! Squeeze time
$PTL dont be a POS today
$PTL not yet time to short
$PTL im in.
$PTL the market is selling off