Skip to main content
NETLease Corporate Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
24.30
+0.07 (0.28%)
Feb 21, 2025, 3:31 PM EST - Market closed

NETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.0824.3224.0824.3024.300.28%3,130
Feb 20, 202524.1424.2424.1424.2324.230.64%876
Feb 19, 202523.9524.1623.9424.0724.070.15%4,005
Feb 18, 202523.8624.0723.8624.0424.040.58%3,722
Feb 14, 202524.1024.1923.9023.9023.90-0.96%13,668
Feb 13, 202523.7124.1323.5424.1324.131.98%9,212
Feb 12, 202523.5023.7423.5023.6623.66-0.82%1,832
Feb 11, 202523.6223.8623.6223.8623.860.70%2,278
Feb 10, 202523.6923.7523.6523.6923.69-0.42%5,754
Feb 7, 202523.7423.8223.6323.7923.79-0.72%2,896
Feb 6, 202523.9423.9623.8223.9623.960.38%1,997
Feb 5, 202523.7823.9623.7523.8723.870.75%23,910
Feb 4, 202523.4923.7023.4923.7023.700.21%4,540
Feb 3, 202523.2823.6723.2823.6523.65-0.02%7,967
Jan 31, 202523.7323.8323.5423.6523.650.04%5,513
Jan 30, 202523.4923.7523.4923.6423.640.85%4,344
Jan 29, 202523.9223.9223.3523.4423.34-1.68%3,660
Jan 28, 202524.1524.2623.8323.8423.74-1.61%58,081
Jan 27, 202524.1924.3024.0224.2324.132.67%8,032
Jan 24, 202523.4623.6923.4523.6023.500.55%53,689
Jan 23, 202523.4223.4723.2423.4723.370.21%30,194
Jan 22, 202523.8923.8923.4223.4223.32-2.81%9,598
Jan 21, 202523.8124.1123.8124.1024.001.54%14,627
Jan 17, 202523.7323.8823.7023.7323.63-7,612
Jan 16, 202523.2023.7323.2023.7323.632.02%33,309
Jan 15, 202523.4623.4623.2623.2623.160.43%3,555
Jan 14, 202522.9123.2422.9123.1623.061.22%5,099
Jan 13, 202522.5822.8822.4522.8822.781.33%12,556
Jan 10, 202522.5422.7022.3622.5822.49-2.12%8,261
Jan 8, 202523.1423.2022.9523.0722.97-0.39%5,478
Jan 7, 202523.4923.4923.0923.1623.06-0.93%6,537
Jan 6, 202523.4823.6323.3823.3823.28-1.02%23,309
Jan 3, 202523.3123.6223.3123.6223.521.21%9,346
Jan 2, 202523.5323.5623.3023.3423.24-0.79%9,955
Dec 31, 202423.4023.5823.2523.5323.431.05%15,554
Dec 30, 202423.0823.3023.0823.2823.18-0.58%230,622
Dec 27, 202423.4623.4923.3623.4223.22-1.13%24,376
Dec 26, 202423.6423.7523.6423.6823.480.22%4,374
Dec 24, 202423.5023.6323.4523.6323.430.65%1,416
Dec 23, 202423.4223.4823.2223.4823.28-0.04%10,582
Dec 20, 202423.3123.7623.3123.4923.290.32%3,429
Dec 19, 202423.9023.9023.4123.4123.22-1.29%6,128
Dec 18, 202424.7624.7723.7223.7223.52-3.91%4,564
Dec 17, 202424.7524.8724.6924.6924.48-0.51%2,958
Dec 16, 202424.9824.9824.8124.8124.60-0.51%4,854
Dec 13, 202424.9224.9424.8824.9424.730.14%2,764
Dec 12, 202424.9925.0624.9024.9024.69-0.10%4,059
Dec 11, 202425.1125.1124.8924.9324.72-0.34%8,391
Dec 10, 202425.2625.2625.0125.0124.80-1.13%6,284
Dec 9, 202425.2525.3325.2025.3025.090.68%9,909
Dec 6, 202425.2625.3625.0425.1324.92-0.46%4,636
Dec 5, 202425.2125.2625.1025.2525.03-0.35%5,603
Dec 4, 202425.1825.3425.1825.3425.120.19%10,572
Dec 3, 202425.5925.5925.2625.2925.07-0.92%2,970
Dec 2, 202425.7825.7825.4525.5225.30-1.05%6,892
Nov 29, 202425.9826.0625.7925.7925.57-0.57%661
Nov 27, 202425.8526.1225.8525.9425.721.04%2,686
Nov 26, 202425.6325.7025.5525.6725.45-0.23%9,996
Nov 25, 202425.6425.7525.6425.7325.510.68%5,145
Nov 22, 202425.5825.5925.5125.5625.240.27%2,278
Nov 21, 202425.3925.5725.3925.4925.180.52%9,942
Nov 20, 202425.4125.4125.2125.3625.05-0.31%3,325
Nov 19, 202425.2125.4425.2125.4425.120.98%2,993
Nov 18, 202425.0425.2725.0425.1924.880.56%6,537
Nov 15, 202424.9525.1024.9425.0524.740.66%7,943
Nov 14, 202425.1625.1624.8924.8924.58-1.32%6,309
Nov 13, 202425.3325.3425.2125.2224.91-0.23%3,570
Nov 12, 202425.2525.3025.2425.2824.96-1.09%2,662
Nov 11, 202425.7525.7525.4825.5525.24-0.11%12,793
Nov 8, 202425.3125.6525.2925.5825.271.31%11,108
Nov 7, 202425.3825.4025.1325.2524.94-0.63%5,496
Nov 6, 202425.5525.6325.1925.4125.10-0.63%12,758
Nov 5, 202425.4125.5825.4125.5725.260.74%2,910
Nov 4, 202425.3125.5425.3125.3825.070.57%2,580
Nov 1, 202425.6125.6525.2425.2424.93-1.11%4,116
Oct 31, 202425.8525.8625.5225.5225.21-1.80%2,271
Oct 30, 202425.9326.2625.9325.9925.670.29%4,822
Oct 29, 202426.1226.1225.8825.9125.59-0.89%2,941
Oct 28, 202426.1326.2126.0126.1525.820.68%1,186
Oct 25, 202426.4726.4725.9725.9725.65-1.95%6,440
Oct 24, 202426.6826.6826.4926.4926.16-0.93%463
Oct 23, 202426.7926.7926.7026.7426.310.09%1,103
Oct 22, 202426.6026.7126.6026.7126.280.23%1,126
Oct 21, 202427.0927.0926.6426.6526.22-1.56%19,845
Oct 18, 202427.0027.0826.9927.0726.640.43%2,429
Oct 17, 202427.2927.2926.8726.9626.52-1.24%2,684
Oct 16, 202427.0927.3127.0927.2926.861.43%3,817
Oct 15, 202426.9327.0926.8626.9126.481.35%3,944
Oct 14, 202426.3626.5626.2926.5526.120.68%4,126
Oct 11, 202426.3326.3726.2226.3725.950.54%4,964
Oct 10, 202426.2126.2325.9526.2325.81-0.42%6,762
Oct 9, 202426.4426.4426.2726.3425.920.05%1,834
Oct 8, 202426.1626.3526.1626.3325.91-0.12%10,387
Oct 7, 202426.2126.3826.1926.3625.94-0.31%3,827
Oct 4, 202426.6126.6326.3526.4426.02-1.16%8,167
Oct 3, 202426.4926.7526.4926.7526.32-0.13%3,944
Oct 2, 202426.6826.7926.5926.7926.36-0.57%4,936
Oct 1, 202426.9727.1226.8726.9426.51-0.82%9,458
Sep 30, 202427.0127.1926.9527.1626.730.87%2,590
Sep 27, 202427.0027.1126.9326.9326.500.04%3,532