NETLease Corporate Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
24.30
-0.08 (-0.32%)
Jun 27, 2025, 4:00 PM - Market closed
NETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.38 | 24.52 | 24.16 | 24.30 | 24.30 | -0.34% | 6,358 |
| Jun 26, 2025 | 24.22 | 24.39 | 24.09 | 24.39 | 24.39 | 0.49% | 2,061 |
| Jun 25, 2025 | 24.81 | 24.81 | 24.27 | 24.27 | 24.17 | -2.22% | 5,942 |
| Jun 24, 2025 | 24.89 | 24.92 | 24.79 | 24.82 | 24.72 | -0.55% | 1,614 |
| Jun 23, 2025 | 24.54 | 24.98 | 24.54 | 24.96 | 24.85 | 1.73% | 9,529 |
| Jun 20, 2025 | 24.63 | 24.76 | 24.53 | 24.53 | 24.43 | -0.17% | 6,060 |
| Jun 18, 2025 | 24.46 | 24.66 | 24.46 | 24.57 | 24.47 | 0.71% | 2,999 |
| Jun 17, 2025 | 24.28 | 24.40 | 24.25 | 24.40 | 24.30 | 0.54% | 5,711 |
| Jun 16, 2025 | 24.47 | 24.55 | 24.25 | 24.27 | 24.17 | -0.32% | 5,817 |
| Jun 13, 2025 | 24.49 | 24.49 | 24.35 | 24.35 | 24.25 | -0.99% | 1,779 |
| Jun 12, 2025 | 24.61 | 24.67 | 24.52 | 24.59 | 24.49 | -0.02% | 3,929 |
| Jun 11, 2025 | 24.76 | 24.84 | 24.60 | 24.60 | 24.50 | -0.15% | 8,119 |
| Jun 10, 2025 | 24.66 | 24.75 | 24.54 | 24.63 | 24.53 | 0.45% | 4,611 |
| Jun 9, 2025 | 24.26 | 24.58 | 24.26 | 24.52 | 24.42 | 1.16% | 2,368 |
| Jun 6, 2025 | 24.26 | 24.26 | 24.23 | 24.24 | 24.14 | 0.69% | 6,396 |
| Jun 5, 2025 | 24.03 | 24.12 | 24.03 | 24.08 | 23.98 | -0.29% | 7,736 |
| Jun 4, 2025 | 24.24 | 24.24 | 24.12 | 24.15 | 24.05 | -0.08% | 1,343 |
| Jun 3, 2025 | 24.16 | 24.23 | 24.12 | 24.17 | 24.07 | -0.17% | 22,895 |
| Jun 2, 2025 | 23.90 | 24.24 | 23.81 | 24.21 | 24.11 | - | 3,456 |
| May 30, 2025 | 24.22 | 24.24 | 24.05 | 24.21 | 24.11 | 0.37% | 9,535 |
| May 29, 2025 | 23.98 | 24.12 | 23.98 | 24.12 | 24.02 | 0.07% | 3,780 |
| May 28, 2025 | 24.04 | 24.19 | 24.03 | 24.10 | 23.90 | -0.14% | 27,102 |
| May 27, 2025 | 23.93 | 24.22 | 23.88 | 24.13 | 23.94 | 1.76% | 4,085 |
| May 23, 2025 | 23.53 | 23.72 | 23.47 | 23.72 | 23.52 | 0.44% | 1,384 |
| May 22, 2025 | 23.65 | 23.67 | 23.47 | 23.61 | 23.42 | -0.42% | 1,771 |
| May 21, 2025 | 23.94 | 23.94 | 23.62 | 23.71 | 23.52 | -1.85% | 4,458 |
| May 20, 2025 | 24.23 | 24.24 | 24.16 | 24.16 | 23.96 | -0.46% | 4,689 |
| May 19, 2025 | 24.15 | 24.28 | 24.12 | 24.27 | 24.07 | 0.07% | 6,532 |
| May 16, 2025 | 23.94 | 24.34 | 23.94 | 24.25 | 24.06 | 1.31% | 4,938 |
| May 15, 2025 | 23.60 | 23.94 | 23.60 | 23.94 | 23.74 | 1.23% | 2,126 |
| May 14, 2025 | 23.74 | 23.74 | 23.48 | 23.65 | 23.46 | -0.42% | 5,716 |
| May 13, 2025 | 23.97 | 23.97 | 23.66 | 23.75 | 23.56 | -1.10% | 8,619 |
| May 12, 2025 | 24.19 | 24.19 | 23.93 | 24.01 | 23.82 | -0.13% | 120,277 |
| May 9, 2025 | 23.89 | 24.13 | 23.78 | 24.05 | 23.85 | 0.84% | 4,753 |
| May 8, 2025 | 23.89 | 23.99 | 23.75 | 23.85 | 23.65 | -0.10% | 5,651 |
| May 7, 2025 | 24.02 | 24.06 | 23.87 | 23.87 | 23.68 | 0.10% | 8,714 |
| May 6, 2025 | 23.84 | 24.03 | 23.84 | 23.85 | 23.65 | -0.19% | 4,615 |
| May 5, 2025 | 23.93 | 24.03 | 23.89 | 23.89 | 23.70 | -0.50% | 4,033 |
| May 2, 2025 | 23.92 | 24.05 | 23.91 | 24.01 | 23.82 | 0.34% | 5,022 |
| May 1, 2025 | 24.00 | 24.02 | 23.83 | 23.93 | 23.73 | -0.44% | 6,745 |
| Apr 30, 2025 | 23.74 | 24.05 | 23.59 | 24.04 | 23.84 | 0.55% | 10,406 |
| Apr 29, 2025 | 23.79 | 23.98 | 23.76 | 23.90 | 23.71 | -0.05% | 8,568 |
| Apr 28, 2025 | 23.76 | 23.92 | 23.62 | 23.92 | 23.62 | 0.67% | 18,807 |
| Apr 25, 2025 | 23.89 | 23.89 | 23.66 | 23.76 | 23.46 | -0.56% | 1,151 |
| Apr 24, 2025 | 24.01 | 24.01 | 23.89 | 23.89 | 23.60 | -0.85% | 7,585 |
| Apr 23, 2025 | 24.52 | 24.52 | 24.03 | 24.09 | 23.80 | -0.77% | 4,579 |
| Apr 22, 2025 | 24.19 | 24.38 | 24.07 | 24.28 | 23.98 | 1.23% | 5,225 |
| Apr 21, 2025 | 24.15 | 24.20 | 23.88 | 23.99 | 23.69 | -1.09% | 1,786 |
| Apr 17, 2025 | 24.21 | 24.36 | 24.21 | 24.25 | 23.95 | 1.14% | 5,086 |
| Apr 16, 2025 | 24.03 | 24.16 | 23.84 | 23.98 | 23.68 | 0.76% | 22,494 |