Skip to main content
NETLease Corporate Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
23.35
-0.18 (-0.75%)
Jan 2, 2025, 3:56 PM EST - Market closed

NETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202423.4023.5823.2523.5323.531.05%15,554
Dec 30, 202423.0823.3023.0823.2823.28-0.58%230,622
Dec 27, 202423.4623.4923.3623.4223.31-1.13%24,376
Dec 26, 202423.6423.7523.6423.6823.580.22%4,374
Dec 24, 202423.5023.6323.4523.6323.530.65%1,416
Dec 23, 202423.4223.4823.2223.4823.38-0.04%10,582
Dec 20, 202423.3123.7623.3123.4923.390.32%3,429
Dec 19, 202423.9023.9023.4123.4123.31-1.29%6,128
Dec 18, 202424.7624.7723.7223.7223.62-3.91%4,564
Dec 17, 202424.7524.8724.6924.6924.58-0.51%2,958
Dec 16, 202424.9824.9824.8124.8124.71-0.51%4,854
Dec 13, 202424.9224.9424.8824.9424.830.14%2,764
Dec 12, 202424.9925.0624.9024.9024.80-0.10%4,059
Dec 11, 202425.1125.1124.8924.9324.82-0.34%8,391
Dec 10, 202425.2625.2625.0125.0124.91-1.13%6,284
Dec 9, 202425.2525.3325.2025.3025.190.68%9,909
Dec 6, 202425.2625.3625.0425.1325.02-0.46%4,636
Dec 5, 202425.2125.2625.1025.2525.14-0.35%5,603
Dec 4, 202425.1825.3425.1825.3425.230.19%10,572
Dec 3, 202425.5925.5925.2625.2925.18-0.92%2,970
Dec 2, 202425.7825.7825.4525.5225.41-1.05%6,892
Nov 29, 202425.9826.0625.7925.7925.68-0.57%661
Nov 27, 202425.8526.1225.8525.9425.831.04%2,686
Nov 26, 202425.6325.7025.5525.6725.56-0.23%9,996
Nov 25, 202425.6425.7525.6425.7325.620.68%5,145
Nov 22, 202425.5825.5925.5125.5625.350.27%2,278
Nov 21, 202425.3925.5725.3925.4925.280.52%9,942
Nov 20, 202425.4125.4125.2125.3625.15-0.31%3,325
Nov 19, 202425.2125.4425.2125.4425.230.98%2,993
Nov 18, 202425.0425.2725.0425.1924.990.56%6,537
Nov 15, 202424.9525.1024.9425.0524.850.66%7,943
Nov 14, 202425.1625.1624.8924.8924.68-1.32%6,309
Nov 13, 202425.3325.3425.2125.2225.01-0.23%3,570
Nov 12, 202425.2525.3025.2425.2825.07-1.09%2,662
Nov 11, 202425.7525.7525.4825.5525.35-0.11%12,793
Nov 8, 202425.3125.6525.2925.5825.371.31%11,108
Nov 7, 202425.3825.4025.1325.2525.05-0.63%5,496
Nov 6, 202425.5525.6325.1925.4125.20-0.63%12,758
Nov 5, 202425.4125.5825.4125.5725.360.74%2,910
Nov 4, 202425.3125.5425.3125.3825.180.57%2,580
Nov 1, 202425.6125.6525.2425.2425.03-1.11%4,116
Oct 31, 202425.8525.8625.5225.5225.31-1.80%2,271
Oct 30, 202425.9326.2625.9325.9925.780.29%4,822
Oct 29, 202426.1226.1225.8825.9125.70-0.89%2,941
Oct 28, 202426.1326.2126.0126.1525.930.68%1,186
Oct 25, 202426.4726.4725.9725.9725.76-1.95%6,440
Oct 24, 202426.6826.6826.4926.4926.27-0.93%463
Oct 23, 202426.7926.7926.7026.7426.420.09%1,103
Oct 22, 202426.6026.7126.6026.7126.390.23%1,126
Oct 21, 202427.0927.0926.6426.6526.33-1.56%19,845
Oct 18, 202427.0027.0826.9927.0726.750.43%2,429
Oct 17, 202427.2927.2926.8726.9626.64-1.24%2,684
Oct 16, 202427.0927.3127.0927.2926.971.43%3,817
Oct 15, 202426.9327.0926.8626.9126.591.35%3,944
Oct 14, 202426.3626.5626.2926.5526.240.68%4,126
Oct 11, 202426.3326.3726.2226.3726.060.54%4,964
Oct 10, 202426.2126.2325.9526.2325.92-0.42%6,762
Oct 9, 202426.4426.4426.2726.3426.030.05%1,834
Oct 8, 202426.1626.3526.1626.3326.02-0.12%10,387
Oct 7, 202426.2126.3826.1926.3626.05-0.31%3,827
Oct 4, 202426.6126.6326.3526.4426.13-1.16%8,167
Oct 3, 202426.4926.7526.4926.7526.43-0.13%3,944
Oct 2, 202426.6826.7926.5926.7926.47-0.57%4,936
Oct 1, 202426.9727.1226.8726.9426.62-0.82%9,458
Sep 30, 202427.0127.1926.9527.1626.840.87%2,590
Sep 27, 202427.0027.1126.9326.9326.610.04%3,532
Sep 26, 202427.0227.0526.8126.9226.60-0.18%7,457
Sep 25, 202427.1027.1626.9026.9726.65-0.60%6,086
Sep 24, 202427.2027.3227.1027.1326.81-0.29%4,877
Sep 23, 202427.0127.3227.0127.2126.790.37%3,654
Sep 20, 202427.1727.1727.0127.1126.69-0.84%15,937
Sep 19, 202427.6727.6727.0527.3426.920.12%14,362
Sep 18, 202427.3727.6727.2627.3126.88-0.41%14,400
Sep 17, 202427.5027.5027.2627.4227.00-0.09%6,018
Sep 16, 202427.4527.5027.3627.4427.020.41%8,906
Sep 13, 202427.1227.3327.1227.3326.911.83%14,171
Sep 12, 202426.8526.9226.7526.8426.42-14,079
Sep 11, 202426.8726.8726.5626.8426.42-1.03%1,666
Sep 10, 202426.8227.1226.7827.1226.701.14%5,315
Sep 9, 202426.5126.8226.5126.8126.400.82%7,004
Sep 6, 202426.7626.7626.5026.6026.18-0.72%5,653
Sep 5, 202426.9327.0226.6026.7926.380.33%6,217
Sep 4, 202426.6226.9126.5126.7026.290.45%4,868
Sep 3, 202426.5126.7226.5026.5826.17-0.29%16,051
Aug 30, 202426.5726.6626.2926.6626.251.05%3,013
Aug 29, 202426.3626.4526.2926.3825.97-0.18%2,162
Aug 28, 202426.4826.4826.3326.4326.02-0.18%7,994
Aug 27, 202426.4026.5826.3626.4826.07-0.11%7,973
Aug 26, 202426.4526.6926.4526.5126.100.22%21,095
Aug 23, 202425.7926.5825.7926.4525.942.03%20,809
Aug 22, 202425.9326.0425.7825.9225.42-0.10%4,895
Aug 21, 202425.7425.9825.7125.9525.450.80%10,519
Aug 20, 202425.6525.7825.6525.7425.25-0.14%4,864
Aug 19, 202425.5325.8325.5325.7825.281.39%3,823
Aug 16, 202425.4125.5425.3025.4224.93-0.24%3,402
Aug 15, 202425.5125.7325.4825.4824.990.09%9,179
Aug 14, 202425.3925.5324.7725.4624.970.32%4,366
Aug 13, 202425.2525.4225.2525.3824.890.75%12,793
Aug 12, 202425.1825.2225.0125.1924.71-0.62%2,734
Aug 9, 202425.1725.3525.1725.3524.860.21%225,689