NETLease Corporate Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
25.04
+0.28 (1.14%)
Mar 31, 2025, 12:29 PM EDT - Market closed
NETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.69 | 25.04 | 24.69 | 25.04 | 25.04 | 1.14% | 3,243 |
| Mar 28, 2025 | 24.63 | 24.76 | 24.63 | 24.76 | 24.76 | 0.11% | 2,836 |
| Mar 27, 2025 | 24.93 | 24.93 | 24.73 | 24.73 | 24.73 | -0.46% | 1,693 |
| Mar 26, 2025 | 24.76 | 24.85 | 24.72 | 24.85 | 24.75 | 1.09% | 2,373 |
| Mar 25, 2025 | 24.80 | 24.80 | 24.58 | 24.58 | 24.48 | -0.75% | 1,073 |
| Mar 24, 2025 | 24.78 | 24.78 | 24.70 | 24.77 | 24.67 | 1.14% | 3,933 |
| Mar 21, 2025 | 24.56 | 24.56 | 24.49 | 24.49 | 24.39 | -1.31% | 682 |
| Mar 20, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | -0.09% | 134 |
| Mar 19, 2025 | 25.00 | 25.00 | 24.63 | 24.83 | 24.73 | -0.52% | 3,607 |
| Mar 18, 2025 | 24.95 | 25.04 | 24.81 | 24.96 | 24.86 | -0.36% | 2,761 |
| Mar 17, 2025 | 24.97 | 25.18 | 24.97 | 25.05 | 24.95 | 0.70% | 2,411 |
| Mar 14, 2025 | 24.57 | 24.93 | 24.57 | 24.88 | 24.78 | 1.61% | 4,887 |
| Mar 13, 2025 | 24.87 | 24.91 | 24.49 | 24.49 | 24.39 | -0.87% | 3,831 |
| Mar 12, 2025 | 24.95 | 25.00 | 24.53 | 24.70 | 24.60 | -1.20% | 5,805 |
| Mar 11, 2025 | 25.38 | 25.71 | 24.97 | 25.00 | 24.90 | -1.27% | 10,245 |
| Mar 10, 2025 | 25.37 | 25.98 | 25.32 | 25.32 | 25.22 | -0.23% | 5,791 |
| Mar 7, 2025 | 25.41 | 25.54 | 25.24 | 25.38 | 25.28 | 0.99% | 2,354 |
| Mar 6, 2025 | 25.00 | 25.13 | 24.89 | 25.13 | 25.03 | -1.26% | 3,846 |
| Mar 5, 2025 | 25.00 | 25.45 | 25.00 | 25.45 | 25.35 | 1.37% | 2,697 |
| Mar 4, 2025 | 25.33 | 25.38 | 25.11 | 25.11 | 25.00 | -0.26% | 13,309 |
| Mar 3, 2025 | 24.97 | 25.25 | 24.97 | 25.17 | 25.07 | 0.32% | 8,548 |
| Feb 28, 2025 | 24.95 | 25.13 | 24.94 | 25.09 | 24.99 | 0.93% | 6,092 |
| Feb 27, 2025 | 24.59 | 24.98 | 24.59 | 24.86 | 24.76 | 0.52% | 4,564 |
| Feb 26, 2025 | 24.79 | 24.88 | 24.64 | 24.73 | 24.53 | -0.54% | 1,927 |
| Feb 25, 2025 | 24.43 | 24.95 | 24.43 | 24.87 | 24.67 | 1.37% | 2,142 |
| Feb 24, 2025 | 24.33 | 24.62 | 24.20 | 24.53 | 24.33 | 0.96% | 3,012 |
| Feb 21, 2025 | 24.08 | 24.32 | 24.08 | 24.30 | 24.10 | 0.28% | 3,130 |
| Feb 20, 2025 | 24.14 | 24.24 | 24.14 | 24.23 | 24.04 | 0.64% | 876 |
| Feb 19, 2025 | 23.95 | 24.16 | 23.94 | 24.07 | 23.88 | 0.15% | 4,005 |
| Feb 18, 2025 | 23.86 | 24.07 | 23.86 | 24.04 | 23.85 | 0.58% | 3,722 |
| Feb 14, 2025 | 24.10 | 24.19 | 23.90 | 23.90 | 23.71 | -0.96% | 13,668 |
| Feb 13, 2025 | 23.71 | 24.13 | 23.54 | 24.13 | 23.94 | 1.98% | 9,212 |
| Feb 12, 2025 | 23.50 | 23.74 | 23.50 | 23.66 | 23.47 | -0.82% | 1,832 |
| Feb 11, 2025 | 23.62 | 23.86 | 23.62 | 23.86 | 23.67 | 0.70% | 2,278 |
| Feb 10, 2025 | 23.69 | 23.75 | 23.65 | 23.69 | 23.50 | -0.42% | 5,754 |
| Feb 7, 2025 | 23.74 | 23.82 | 23.63 | 23.79 | 23.60 | -0.72% | 2,896 |
| Feb 6, 2025 | 23.94 | 23.96 | 23.82 | 23.96 | 23.77 | 0.38% | 1,997 |
| Feb 5, 2025 | 23.78 | 23.96 | 23.75 | 23.87 | 23.68 | 0.75% | 23,910 |
| Feb 4, 2025 | 23.49 | 23.70 | 23.49 | 23.70 | 23.51 | 0.21% | 4,540 |
| Feb 3, 2025 | 23.28 | 23.67 | 23.28 | 23.65 | 23.46 | -0.02% | 7,967 |
| Jan 31, 2025 | 23.73 | 23.83 | 23.54 | 23.65 | 23.46 | 0.04% | 5,513 |
| Jan 30, 2025 | 23.49 | 23.75 | 23.49 | 23.64 | 23.45 | 0.85% | 4,344 |
| Jan 29, 2025 | 23.92 | 23.92 | 23.35 | 23.44 | 23.15 | -1.68% | 3,660 |
| Jan 28, 2025 | 24.15 | 24.26 | 23.83 | 23.84 | 23.55 | -1.61% | 58,081 |
| Jan 27, 2025 | 24.19 | 24.30 | 24.02 | 24.23 | 23.93 | 2.67% | 8,032 |
| Jan 24, 2025 | 23.46 | 23.69 | 23.45 | 23.60 | 23.31 | 0.55% | 53,689 |
| Jan 23, 2025 | 23.42 | 23.47 | 23.24 | 23.47 | 23.18 | 0.21% | 30,194 |
| Jan 22, 2025 | 23.89 | 23.89 | 23.42 | 23.42 | 23.13 | -2.81% | 9,598 |
| Jan 21, 2025 | 23.81 | 24.11 | 23.81 | 24.10 | 23.80 | 1.54% | 14,627 |
| Jan 17, 2025 | 23.73 | 23.88 | 23.70 | 23.73 | 23.44 | - | 7,612 |