Colterpoint Net Lease Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
24.22
0.00 (0.00%)
Nov 28, 2025, 4:00 PM EST - Market open
NETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.25 | 24.32 | 24.22 | 24.22 | 24.22 | 0.12% | 9,701 |
| Nov 26, 2025 | 24.18 | 24.35 | 24.18 | 24.19 | 24.19 | 0.27% | 5,230 |
| Nov 25, 2025 | 24.22 | 24.29 | 24.13 | 24.13 | 24.13 | 0.31% | 5,759 |
| Nov 24, 2025 | 23.96 | 24.09 | 23.96 | 24.05 | 23.95 | 0.06% | 2,965 |
| Nov 21, 2025 | 23.77 | 24.12 | 23.77 | 24.04 | 23.93 | 1.93% | 10,759 |
| Nov 20, 2025 | 23.83 | 23.83 | 23.58 | 23.58 | 23.48 | -0.88% | 5,414 |
| Nov 19, 2025 | 24.03 | 24.03 | 23.76 | 23.79 | 23.69 | -1.16% | 6,943 |
| Nov 18, 2025 | 24.08 | 24.09 | 24.01 | 24.07 | 23.96 | 0.17% | 5,898 |
| Nov 17, 2025 | 24.06 | 24.22 | 23.93 | 24.03 | 23.92 | -0.44% | 12,360 |
| Nov 14, 2025 | 24.07 | 24.13 | 24.05 | 24.13 | 24.03 | 0.15% | 2,056 |
| Nov 13, 2025 | 24.12 | 24.15 | 24.05 | 24.10 | 23.99 | 0.07% | 6,520 |
| Nov 12, 2025 | 24.16 | 24.22 | 24.08 | 24.08 | 23.97 | -0.93% | 4,065 |
| Nov 11, 2025 | 24.13 | 24.31 | 24.13 | 24.31 | 24.20 | 1.14% | 19,132 |
| Nov 10, 2025 | 24.02 | 24.09 | 23.89 | 24.03 | 23.93 | -0.23% | 11,062 |
| Nov 7, 2025 | 23.94 | 24.09 | 23.86 | 24.09 | 23.98 | 1.64% | 4,326 |
| Nov 6, 2025 | 23.94 | 23.94 | 23.70 | 23.70 | 23.60 | -0.87% | 3,693 |
| Nov 5, 2025 | 23.87 | 23.95 | 23.87 | 23.91 | 23.80 | 0.50% | 3,018 |
| Nov 4, 2025 | 23.95 | 23.95 | 23.67 | 23.79 | 23.69 | -0.84% | 10,780 |
| Nov 3, 2025 | 23.60 | 23.99 | 23.60 | 23.99 | 23.89 | 0.38% | 6,588 |
| Oct 31, 2025 | 23.67 | 23.92 | 23.67 | 23.90 | 23.80 | 0.50% | 14,051 |
| Oct 30, 2025 | 23.87 | 23.88 | 23.70 | 23.78 | 23.68 | -0.72% | 4,340 |
| Oct 29, 2025 | 24.17 | 24.23 | 23.81 | 23.96 | 23.75 | -1.80% | 6,993 |
| Oct 28, 2025 | 24.62 | 24.62 | 24.33 | 24.40 | 24.18 | -1.75% | 17,152 |
| Oct 27, 2025 | 24.74 | 24.83 | 24.58 | 24.83 | 24.61 | 0.44% | 11,660 |
| Oct 24, 2025 | 24.68 | 24.85 | 24.68 | 24.72 | 24.50 | -0.26% | 3,627 |
| Oct 23, 2025 | 24.76 | 24.81 | 24.71 | 24.78 | 24.57 | 0.05% | 2,882 |
| Oct 22, 2025 | 24.86 | 24.87 | 24.75 | 24.77 | 24.55 | 0.09% | 2,061 |
| Oct 21, 2025 | 24.91 | 24.95 | 24.75 | 24.75 | 24.53 | -0.73% | 2,922 |
| Oct 20, 2025 | 24.76 | 24.93 | 24.74 | 24.93 | 24.71 | 0.97% | 5,748 |
| Oct 17, 2025 | 24.48 | 24.69 | 24.48 | 24.69 | 24.48 | 0.78% | 3,026 |
| Oct 16, 2025 | 24.79 | 24.79 | 24.47 | 24.50 | 24.29 | -0.55% | 5,771 |
| Oct 15, 2025 | 24.50 | 24.66 | 24.50 | 24.64 | 24.42 | 1.13% | 4,281 |
| Oct 14, 2025 | 24.12 | 24.38 | 24.12 | 24.36 | 24.15 | 0.91% | 5,735 |
| Oct 13, 2025 | 24.00 | 24.14 | 23.92 | 24.14 | 23.93 | 0.83% | 7,637 |
| Oct 10, 2025 | 24.15 | 24.15 | 23.94 | 23.94 | 23.73 | -0.74% | 4,307 |
| Oct 9, 2025 | 24.27 | 24.30 | 24.10 | 24.12 | 23.91 | -0.56% | 2,243 |
| Oct 8, 2025 | 24.37 | 24.37 | 24.23 | 24.26 | 24.04 | -0.67% | 5,119 |
| Oct 7, 2025 | 24.43 | 24.54 | 24.40 | 24.42 | 24.21 | -0.40% | 5,232 |
| Oct 6, 2025 | 24.87 | 24.87 | 24.52 | 24.52 | 24.30 | -1.50% | 15,409 |
| Oct 3, 2025 | 24.87 | 25.08 | 24.87 | 24.89 | 24.67 | 0.41% | 5,409 |
| Oct 2, 2025 | 24.74 | 24.80 | 24.65 | 24.79 | 24.57 | -0.47% | 5,995 |
| Oct 1, 2025 | 24.72 | 24.95 | 24.67 | 24.91 | 24.69 | 1.10% | 5,818 |
| Sep 30, 2025 | 24.52 | 24.63 | 24.52 | 24.63 | 24.42 | 0.85% | 12,152 |
| Sep 29, 2025 | 24.63 | 24.63 | 24.38 | 24.43 | 24.21 | -0.75% | 9,113 |
| Sep 26, 2025 | 24.53 | 24.70 | 24.53 | 24.61 | 24.30 | 0.73% | 6,997 |
| Sep 25, 2025 | 24.47 | 24.47 | 24.35 | 24.43 | 24.12 | -0.24% | 1,386 |
| Sep 24, 2025 | 24.57 | 24.62 | 24.49 | 24.49 | 24.18 | -0.73% | 10,718 |
| Sep 23, 2025 | 24.68 | 24.68 | 24.57 | 24.67 | 24.36 | 0.38% | 1,342 |
| Sep 22, 2025 | 24.74 | 24.74 | 24.51 | 24.58 | 24.26 | -0.67% | 10,314 |
| Sep 19, 2025 | 24.85 | 24.98 | 24.74 | 24.74 | 24.43 | -0.78% | 7,352 |