Colterpoint Net Lease Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
26.17
-0.28 (-1.06%)
At close: Apr 29, 2026, 4:00 PM EDT
26.17
0.00 (0.00%)
After-hours: Apr 29, 2026, 8:00 PM EDT
NETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.32 | 26.43 | 26.03 | 26.17 | 26.17 | -1.06% | 5,950 |
| Apr 28, 2026 | 26.45 | 26.45 | 26.40 | 26.44 | 26.44 | 0.47% | 2,009 |
| Apr 27, 2026 | 26.55 | 26.58 | 26.32 | 26.32 | 26.22 | -0.47% | 4,420 |
| Apr 24, 2026 | 26.53 | 26.56 | 26.41 | 26.44 | 26.34 | -0.04% | 7,032 |
| Apr 23, 2026 | 26.40 | 26.54 | 26.36 | 26.45 | 26.35 | 0.70% | 3,295 |
| Apr 22, 2026 | 26.52 | 26.52 | 26.24 | 26.27 | 26.16 | -1.17% | 5,624 |
| Apr 21, 2026 | 26.79 | 26.85 | 26.50 | 26.58 | 26.47 | -0.87% | 2,178 |
| Apr 20, 2026 | 26.86 | 26.91 | 26.76 | 26.81 | 26.71 | -0.12% | 4,716 |
| Apr 17, 2026 | 26.63 | 26.85 | 26.63 | 26.85 | 26.74 | 1.69% | 4,799 |
| Apr 16, 2026 | 26.18 | 26.43 | 26.18 | 26.40 | 26.29 | 0.75% | 3,918 |
| Apr 15, 2026 | 26.07 | 26.20 | 26.07 | 26.20 | 26.10 | 0.23% | 4,903 |
| Apr 14, 2026 | 25.95 | 26.14 | 25.95 | 26.14 | 26.04 | 0.65% | 2,183 |
| Apr 13, 2026 | 25.88 | 26.00 | 25.78 | 25.98 | 25.87 | -0.29% | 3,127 |
| Apr 10, 2026 | 25.98 | 26.14 | 25.91 | 26.05 | 25.95 | 0.43% | 2,114 |
| Apr 9, 2026 | 25.50 | 26.10 | 25.50 | 25.94 | 25.84 | 1.12% | 2,937 |
| Apr 8, 2026 | 25.57 | 25.74 | 25.57 | 25.65 | 25.55 | 1.23% | 3,842 |
| Apr 7, 2026 | 25.00 | 25.44 | 25.00 | 25.34 | 25.24 | 1.32% | 13,995 |
| Apr 6, 2026 | 25.05 | 25.05 | 25.00 | 25.01 | 24.91 | -0.27% | 8,140 |
| Apr 2, 2026 | 24.81 | 25.16 | 24.81 | 25.08 | 24.98 | 0.84% | 10,291 |
| Apr 1, 2026 | 24.81 | 24.96 | 24.65 | 24.87 | 24.77 | 0.73% | 6,676 |
| Mar 31, 2026 | 24.72 | 24.77 | 24.61 | 24.69 | 24.59 | 0.63% | 8,242 |
| Mar 30, 2026 | 24.50 | 24.68 | 24.44 | 24.54 | 24.44 | 0.69% | 8,699 |
| Mar 27, 2026 | 24.61 | 24.68 | 24.32 | 24.37 | 24.27 | -1.46% | 32,016 |
| Mar 26, 2026 | 24.64 | 24.83 | 24.64 | 24.73 | 24.53 | 0.24% | 3,455 |
| Mar 25, 2026 | 24.99 | 24.99 | 24.57 | 24.67 | 24.47 | -0.56% | 17,519 |
| Mar 24, 2026 | 24.88 | 25.05 | 24.81 | 24.81 | 24.61 | -0.44% | 9,529 |
| Mar 23, 2026 | 25.09 | 25.24 | 24.92 | 24.92 | 24.72 | 0.49% | 5,133 |
| Mar 20, 2026 | 25.70 | 25.70 | 24.80 | 24.80 | 24.60 | -3.66% | 9,393 |
| Mar 19, 2026 | 25.84 | 25.88 | 25.66 | 25.74 | 25.53 | -0.39% | 11,930 |
| Mar 18, 2026 | 26.17 | 26.18 | 25.84 | 25.84 | 25.63 | -1.67% | 7,280 |
| Mar 17, 2026 | 26.29 | 26.51 | 26.28 | 26.28 | 26.06 | 0.32% | 7,534 |
| Mar 16, 2026 | 26.05 | 26.36 | 26.05 | 26.20 | 25.98 | 0.91% | 9,210 |
| Mar 13, 2026 | 26.19 | 26.31 | 25.96 | 25.96 | 25.75 | -0.13% | 4,189 |
| Mar 12, 2026 | 25.97 | 26.22 | 25.75 | 26.00 | 25.78 | -0.21% | 16,908 |
| Mar 11, 2026 | 26.09 | 26.13 | 25.88 | 26.05 | 25.84 | -0.64% | 5,870 |
| Mar 10, 2026 | 26.41 | 26.55 | 26.13 | 26.22 | 26.00 | -0.53% | 7,976 |
| Mar 9, 2026 | 26.25 | 26.46 | 25.91 | 26.36 | 26.14 | -0.39% | 12,916 |
| Mar 6, 2026 | 26.40 | 26.46 | 26.19 | 26.46 | 26.24 | -0.26% | 9,420 |
| Mar 5, 2026 | 26.69 | 26.69 | 26.40 | 26.53 | 26.31 | -1.19% | 6,740 |
| Mar 4, 2026 | 26.78 | 26.87 | 26.54 | 26.85 | 26.63 | 0.31% | 26,455 |
| Mar 3, 2026 | 26.68 | 26.89 | 26.33 | 26.77 | 26.55 | -0.65% | 7,824 |
| Mar 2, 2026 | 26.57 | 26.94 | 26.57 | 26.94 | 26.72 | 0.49% | 6,055 |
| Feb 27, 2026 | 26.68 | 27.14 | 26.68 | 26.81 | 26.59 | 0.26% | 8,431 |
| Feb 26, 2026 | 26.52 | 26.83 | 26.52 | 26.74 | 26.52 | 0.98% | 6,461 |
| Feb 25, 2026 | 26.44 | 26.55 | 26.25 | 26.48 | 26.26 | -0.38% | 13,541 |
| Feb 24, 2026 | 26.48 | 26.59 | 26.39 | 26.58 | 26.26 | 0.61% | 21,474 |
| Feb 23, 2026 | 26.18 | 26.54 | 26.18 | 26.42 | 26.10 | 0.88% | 51,119 |
| Feb 20, 2026 | 25.99 | 26.26 | 25.88 | 26.19 | 25.87 | 0.95% | 5,419 |
| Feb 19, 2026 | 26.00 | 26.01 | 25.81 | 25.94 | 25.63 | 0.36% | 10,910 |
| Feb 18, 2026 | 26.26 | 26.26 | 25.78 | 25.85 | 25.54 | -2.19% | 11,109 |