NETLease Corporate Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
24.50
-0.13 (-0.55%)
At close: Oct 16, 2025, 4:00 PM EDT
24.50
0.00 (0.00%)
After-hours: Oct 16, 2025, 8:00 PM EDT
NETL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 16, 2025 | 24.79 | 24.79 | 24.47 | 24.50 | 24.50 | -0.55% | 5,276 |
Oct 15, 2025 | 24.50 | 24.66 | 24.50 | 24.64 | 24.64 | 1.13% | 4,281 |
Oct 14, 2025 | 24.12 | 24.38 | 24.12 | 24.36 | 24.36 | 0.91% | 5,735 |
Oct 13, 2025 | 24.00 | 24.14 | 23.92 | 24.14 | 24.14 | 0.83% | 7,637 |
Oct 10, 2025 | 24.15 | 24.15 | 23.94 | 23.94 | 23.94 | -0.74% | 4,307 |
Oct 9, 2025 | 24.27 | 24.30 | 24.10 | 24.12 | 24.12 | -0.56% | 2,243 |
Oct 8, 2025 | 24.37 | 24.37 | 24.23 | 24.26 | 24.26 | -0.67% | 5,119 |
Oct 7, 2025 | 24.43 | 24.54 | 24.40 | 24.42 | 24.42 | -0.40% | 5,232 |
Oct 6, 2025 | 24.87 | 24.87 | 24.52 | 24.52 | 24.52 | -1.50% | 15,409 |
Oct 3, 2025 | 24.87 | 25.08 | 24.87 | 24.89 | 24.89 | 0.41% | 5,409 |
Oct 2, 2025 | 24.74 | 24.80 | 24.65 | 24.79 | 24.79 | -0.47% | 5,995 |
Oct 1, 2025 | 24.72 | 24.95 | 24.67 | 24.91 | 24.91 | 1.10% | 5,818 |
Sep 30, 2025 | 24.52 | 24.63 | 24.52 | 24.63 | 24.63 | 0.85% | 12,152 |
Sep 29, 2025 | 24.63 | 24.63 | 24.38 | 24.43 | 24.43 | -0.75% | 9,113 |
Sep 26, 2025 | 24.53 | 24.70 | 24.53 | 24.61 | 24.51 | 0.73% | 6,997 |
Sep 25, 2025 | 24.47 | 24.47 | 24.35 | 24.43 | 24.33 | -0.24% | 1,386 |
Sep 24, 2025 | 24.57 | 24.62 | 24.49 | 24.49 | 24.39 | -0.73% | 10,718 |
Sep 23, 2025 | 24.68 | 24.68 | 24.57 | 24.67 | 24.57 | 0.38% | 1,342 |
Sep 22, 2025 | 24.74 | 24.74 | 24.51 | 24.58 | 24.48 | -0.67% | 10,314 |
Sep 19, 2025 | 24.85 | 24.98 | 24.74 | 24.74 | 24.64 | -0.78% | 7,352 |
Sep 18, 2025 | 24.86 | 25.00 | 24.85 | 24.94 | 24.84 | 0.47% | 3,744 |
Sep 17, 2025 | 24.97 | 25.23 | 24.82 | 24.82 | 24.72 | -0.22% | 6,105 |
Sep 16, 2025 | 25.06 | 25.06 | 24.79 | 24.88 | 24.77 | -0.78% | 3,815 |
Sep 15, 2025 | 25.12 | 25.12 | 25.03 | 25.07 | 24.97 | -0.33% | 2,412 |
Sep 12, 2025 | 25.16 | 25.26 | 25.14 | 25.15 | 25.05 | -0.12% | 2,208 |
Sep 11, 2025 | 24.96 | 25.18 | 24.96 | 25.18 | 25.08 | 1.25% | 1,183 |
Sep 10, 2025 | 24.77 | 24.88 | 24.77 | 24.87 | 24.77 | -0.32% | 2,200 |
Sep 9, 2025 | 24.87 | 25.00 | 24.83 | 24.95 | 24.85 | 0.10% | 5,961 |
Sep 8, 2025 | 25.04 | 25.04 | 24.81 | 24.93 | 24.83 | -0.57% | 4,749 |
Sep 5, 2025 | 25.04 | 25.07 | 24.90 | 25.07 | 24.97 | 0.96% | 2,751 |
Sep 4, 2025 | 24.82 | 24.83 | 24.60 | 24.83 | 24.73 | 0.44% | 8,168 |
Sep 3, 2025 | 24.69 | 24.74 | 24.62 | 24.72 | 24.62 | 0.37% | 1,236 |
Sep 2, 2025 | 24.83 | 24.85 | 24.56 | 24.63 | 24.53 | -1.47% | 2,936 |
Aug 29, 2025 | 24.95 | 25.00 | 24.87 | 25.00 | 24.90 | 0.85% | 4,076 |
Aug 28, 2025 | 24.66 | 24.79 | 24.66 | 24.79 | 24.69 | -0.77% | 2,207 |
Aug 27, 2025 | 24.76 | 25.00 | 24.76 | 24.98 | 24.78 | 0.99% | 4,735 |
Aug 26, 2025 | 24.72 | 24.87 | 24.72 | 24.74 | 24.54 | -0.33% | 6,006 |
Aug 25, 2025 | 24.97 | 24.97 | 24.81 | 24.82 | 24.62 | -0.37% | 3,381 |
Aug 22, 2025 | 25.07 | 25.14 | 24.91 | 24.91 | 24.71 | 0.87% | 41,685 |
Aug 21, 2025 | 24.76 | 24.76 | 24.61 | 24.70 | 24.50 | -0.39% | 1,847 |
Aug 20, 2025 | 24.80 | 24.80 | 24.66 | 24.79 | 24.59 | 1.06% | 2,298 |
Aug 19, 2025 | 24.09 | 24.53 | 24.09 | 24.53 | 24.33 | 2.01% | 5,327 |
Aug 18, 2025 | 24.21 | 24.33 | 24.05 | 24.05 | 23.85 | -0.56% | 1,950 |
Aug 15, 2025 | 24.14 | 24.18 | 24.10 | 24.18 | 23.99 | -0.01% | 1,127 |
Aug 14, 2025 | 24.18 | 24.23 | 24.05 | 24.18 | 23.99 | -1.14% | 2,054 |
Aug 13, 2025 | 24.17 | 24.48 | 24.10 | 24.46 | 24.27 | 1.16% | 4,826 |
Aug 12, 2025 | 24.05 | 24.18 | 23.91 | 24.18 | 23.99 | 0.96% | 2,115 |
Aug 11, 2025 | 24.08 | 24.18 | 23.90 | 23.95 | 23.76 | -0.41% | 7,247 |
Aug 8, 2025 | 24.12 | 24.12 | 24.05 | 24.05 | 23.85 | - | 618 |
Aug 7, 2025 | 23.89 | 24.05 | 23.83 | 24.05 | 23.85 | 0.43% | 6,478 |