Colterpoint Net Lease Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
24.96
+0.27 (1.09%)
Apr 1, 2026, 1:55 PM EDT - Market open
NETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.81 | 24.81 | 24.65 | 24.78 | - | 0.36% | 6,464 |
| Mar 31, 2026 | 24.72 | 24.77 | 24.61 | 24.69 | 24.69 | 0.63% | 8,242 |
| Mar 30, 2026 | 24.50 | 24.68 | 24.44 | 24.54 | 24.54 | 0.69% | 8,699 |
| Mar 27, 2026 | 24.61 | 24.68 | 24.32 | 24.37 | 24.37 | -1.46% | 32,016 |
| Mar 26, 2026 | 24.64 | 24.83 | 24.64 | 24.73 | 24.63 | 0.24% | 3,455 |
| Mar 25, 2026 | 24.99 | 24.99 | 24.57 | 24.67 | 24.57 | -0.56% | 17,519 |
| Mar 24, 2026 | 24.88 | 25.05 | 24.81 | 24.81 | 24.70 | -0.44% | 9,529 |
| Mar 23, 2026 | 25.09 | 25.24 | 24.92 | 24.92 | 24.81 | 0.49% | 5,133 |
| Mar 20, 2026 | 25.70 | 25.70 | 24.80 | 24.80 | 24.69 | -3.66% | 9,393 |
| Mar 19, 2026 | 25.84 | 25.88 | 25.66 | 25.74 | 25.63 | -0.39% | 11,930 |
| Mar 18, 2026 | 26.17 | 26.18 | 25.84 | 25.84 | 25.73 | -1.67% | 7,280 |
| Mar 17, 2026 | 26.29 | 26.51 | 26.28 | 26.28 | 26.17 | 0.32% | 7,534 |
| Mar 16, 2026 | 26.05 | 26.36 | 26.05 | 26.20 | 26.09 | 0.91% | 9,210 |
| Mar 13, 2026 | 26.19 | 26.31 | 25.96 | 25.96 | 25.85 | -0.13% | 4,189 |
| Mar 12, 2026 | 25.97 | 26.22 | 25.75 | 26.00 | 25.88 | -0.21% | 16,908 |
| Mar 11, 2026 | 26.09 | 26.13 | 25.88 | 26.05 | 25.94 | -0.64% | 5,870 |
| Mar 10, 2026 | 26.41 | 26.55 | 26.13 | 26.22 | 26.11 | -0.53% | 7,976 |
| Mar 9, 2026 | 26.25 | 26.46 | 25.91 | 26.36 | 26.25 | -0.39% | 12,916 |
| Mar 6, 2026 | 26.40 | 26.46 | 26.19 | 26.46 | 26.35 | -0.26% | 9,420 |
| Mar 5, 2026 | 26.69 | 26.69 | 26.40 | 26.53 | 26.42 | -1.19% | 6,740 |
| Mar 4, 2026 | 26.78 | 26.87 | 26.54 | 26.85 | 26.74 | 0.31% | 26,455 |
| Mar 3, 2026 | 26.68 | 26.89 | 26.33 | 26.77 | 26.65 | -0.65% | 7,824 |
| Mar 2, 2026 | 26.57 | 26.94 | 26.57 | 26.94 | 26.83 | 0.49% | 6,055 |
| Feb 27, 2026 | 26.68 | 27.14 | 26.68 | 26.81 | 26.70 | 0.26% | 8,431 |
| Feb 26, 2026 | 26.52 | 26.83 | 26.52 | 26.74 | 26.63 | 0.98% | 6,461 |
| Feb 25, 2026 | 26.44 | 26.55 | 26.25 | 26.48 | 26.37 | -0.38% | 13,541 |
| Feb 24, 2026 | 26.48 | 26.59 | 26.39 | 26.58 | 26.36 | 0.61% | 21,474 |
| Feb 23, 2026 | 26.18 | 26.54 | 26.18 | 26.42 | 26.20 | 0.88% | 51,119 |
| Feb 20, 2026 | 25.99 | 26.26 | 25.88 | 26.19 | 25.98 | 0.95% | 5,419 |
| Feb 19, 2026 | 26.00 | 26.01 | 25.81 | 25.94 | 25.73 | 0.36% | 10,910 |
| Feb 18, 2026 | 26.26 | 26.26 | 25.78 | 25.85 | 25.64 | -2.19% | 11,109 |
| Feb 17, 2026 | 26.15 | 26.45 | 26.11 | 26.43 | 26.21 | 1.39% | 6,448 |
| Feb 13, 2026 | 25.68 | 26.13 | 25.68 | 26.07 | 25.85 | 1.31% | 13,812 |
| Feb 12, 2026 | 25.99 | 26.03 | 25.68 | 25.73 | 25.52 | -0.65% | 10,680 |
| Feb 11, 2026 | 25.90 | 25.97 | 25.85 | 25.90 | 25.69 | -0.47% | 13,859 |
| Feb 10, 2026 | 25.69 | 26.07 | 25.69 | 26.02 | 25.81 | 1.47% | 8,627 |
| Feb 9, 2026 | 25.68 | 25.68 | 25.50 | 25.64 | 25.43 | 0.02% | 5,166 |
| Feb 6, 2026 | 25.77 | 25.96 | 25.57 | 25.64 | 25.43 | -0.23% | 6,911 |
| Feb 5, 2026 | 25.36 | 25.78 | 25.36 | 25.70 | 25.49 | 1.17% | 13,114 |
| Feb 4, 2026 | 25.10 | 25.54 | 25.10 | 25.40 | 25.19 | 1.41% | 4,089 |
| Feb 3, 2026 | 25.02 | 25.05 | 24.78 | 25.05 | 24.85 | 1.09% | 4,033 |
| Feb 2, 2026 | 24.87 | 24.99 | 24.75 | 24.78 | 24.58 | -0.68% | 10,723 |
| Jan 30, 2026 | 24.64 | 24.95 | 24.51 | 24.95 | 24.75 | 0.65% | 10,150 |
| Jan 29, 2026 | 24.42 | 24.79 | 24.38 | 24.79 | 24.59 | 2.04% | 14,230 |
| Jan 28, 2026 | 24.76 | 24.80 | 24.29 | 24.29 | 24.09 | -1.92% | 28,247 |
| Jan 27, 2026 | 24.72 | 24.88 | 24.69 | 24.77 | 24.46 | -0.12% | 14,866 |
| Jan 26, 2026 | 24.93 | 24.94 | 24.73 | 24.80 | 24.49 | -0.48% | 89,004 |
| Jan 23, 2026 | 24.87 | 24.92 | 24.78 | 24.92 | 24.61 | -0.02% | 10,769 |
| Jan 22, 2026 | 25.13 | 25.14 | 24.90 | 24.93 | 24.62 | -0.53% | 12,284 |
| Jan 21, 2026 | 25.07 | 25.07 | 24.90 | 25.06 | 24.75 | -0.56% | 26,372 |