NETLease Corporate Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
24.05
+0.20 (0.84%)
At close: May 9, 2025, 4:00 PM
24.05
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
NETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.89 | 24.13 | 23.78 | 24.13 | - | 1.20% | 3,276 |
| May 8, 2025 | 23.89 | 23.99 | 23.75 | 23.85 | 23.85 | -0.10% | 5,651 |
| May 7, 2025 | 24.02 | 24.06 | 23.87 | 23.87 | 23.87 | 0.10% | 8,714 |
| May 6, 2025 | 23.84 | 24.03 | 23.84 | 23.85 | 23.85 | -0.19% | 4,615 |
| May 5, 2025 | 23.93 | 24.03 | 23.89 | 23.89 | 23.89 | -0.50% | 4,033 |
| May 2, 2025 | 23.92 | 24.05 | 23.91 | 24.01 | 24.01 | 0.34% | 5,022 |
| May 1, 2025 | 24.00 | 24.02 | 23.83 | 23.93 | 23.93 | -0.44% | 6,745 |
| Apr 30, 2025 | 23.74 | 24.05 | 23.59 | 24.04 | 24.04 | 0.55% | 10,406 |
| Apr 29, 2025 | 23.79 | 23.98 | 23.76 | 23.90 | 23.90 | -0.05% | 8,568 |
| Apr 28, 2025 | 23.76 | 23.92 | 23.62 | 23.92 | 23.82 | 0.67% | 18,807 |
| Apr 25, 2025 | 23.89 | 23.89 | 23.66 | 23.76 | 23.66 | -0.56% | 1,151 |
| Apr 24, 2025 | 24.01 | 24.01 | 23.89 | 23.89 | 23.79 | -0.85% | 7,585 |
| Apr 23, 2025 | 24.52 | 24.52 | 24.03 | 24.09 | 23.99 | -0.77% | 4,579 |
| Apr 22, 2025 | 24.19 | 24.38 | 24.07 | 24.28 | 24.18 | 1.23% | 5,225 |
| Apr 21, 2025 | 24.15 | 24.20 | 23.88 | 23.99 | 23.89 | -1.09% | 1,786 |
| Apr 17, 2025 | 24.21 | 24.36 | 24.21 | 24.25 | 24.15 | 1.14% | 5,086 |
| Apr 16, 2025 | 24.03 | 24.16 | 23.84 | 23.98 | 23.88 | 0.76% | 22,494 |
| Apr 15, 2025 | 23.76 | 23.89 | 23.68 | 23.80 | 23.70 | 1.07% | 2,759 |
| Apr 14, 2025 | 23.49 | 23.54 | 23.40 | 23.54 | 23.45 | 2.45% | 5,523 |
| Apr 11, 2025 | 22.48 | 23.04 | 22.32 | 22.98 | 22.89 | 1.67% | 4,720 |
| Apr 10, 2025 | 23.12 | 23.15 | 22.25 | 22.60 | 22.51 | -2.03% | 2,389 |
| Apr 9, 2025 | 21.71 | 23.10 | 21.63 | 23.07 | 22.98 | 4.72% | 24,904 |
| Apr 8, 2025 | 23.59 | 23.59 | 21.94 | 22.03 | 21.94 | -2.93% | 15,902 |
| Apr 7, 2025 | 23.11 | 23.44 | 22.69 | 22.70 | 22.61 | -4.31% | 29,303 |
| Apr 4, 2025 | 24.05 | 24.05 | 23.72 | 23.72 | 23.62 | -2.78% | 3,819 |
| Apr 3, 2025 | 24.74 | 25.01 | 24.40 | 24.40 | 24.30 | -2.03% | 29,151 |
| Apr 2, 2025 | 24.91 | 24.91 | 24.87 | 24.91 | 24.80 | -0.26% | 1,510 |
| Apr 1, 2025 | 24.84 | 25.14 | 24.80 | 24.97 | 24.87 | -0.29% | 1,341 |
| Mar 31, 2025 | 24.69 | 25.04 | 24.69 | 25.04 | 24.94 | 1.14% | 3,243 |
| Mar 28, 2025 | 24.63 | 24.76 | 24.63 | 24.76 | 24.66 | 0.11% | 2,836 |
| Mar 27, 2025 | 24.93 | 24.93 | 24.73 | 24.73 | 24.63 | -0.46% | 1,693 |
| Mar 26, 2025 | 24.76 | 24.85 | 24.72 | 24.85 | 24.65 | 1.09% | 2,373 |
| Mar 25, 2025 | 24.80 | 24.80 | 24.58 | 24.58 | 24.38 | -0.75% | 1,073 |
| Mar 24, 2025 | 24.78 | 24.78 | 24.70 | 24.77 | 24.56 | 1.14% | 3,933 |
| Mar 21, 2025 | 24.56 | 24.56 | 24.49 | 24.49 | 24.29 | -1.31% | 682 |
| Mar 20, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.61 | -0.09% | 134 |
| Mar 19, 2025 | 25.00 | 25.00 | 24.63 | 24.83 | 24.63 | -0.52% | 3,607 |
| Mar 18, 2025 | 24.95 | 25.04 | 24.81 | 24.96 | 24.76 | -0.36% | 2,761 |
| Mar 17, 2025 | 24.97 | 25.18 | 24.97 | 25.05 | 24.85 | 0.70% | 2,411 |
| Mar 14, 2025 | 24.57 | 24.93 | 24.57 | 24.88 | 24.68 | 1.61% | 4,887 |
| Mar 13, 2025 | 24.87 | 24.91 | 24.49 | 24.49 | 24.29 | -0.87% | 3,831 |
| Mar 12, 2025 | 24.95 | 25.00 | 24.53 | 24.70 | 24.50 | -1.20% | 5,805 |
| Mar 11, 2025 | 25.38 | 25.71 | 24.97 | 25.00 | 24.79 | -1.27% | 10,245 |
| Mar 10, 2025 | 25.37 | 25.98 | 25.32 | 25.32 | 25.11 | -0.23% | 5,791 |
| Mar 7, 2025 | 25.41 | 25.54 | 25.24 | 25.38 | 25.17 | 0.99% | 2,354 |
| Mar 6, 2025 | 25.00 | 25.13 | 24.89 | 25.13 | 24.93 | -1.26% | 3,846 |
| Mar 5, 2025 | 25.00 | 25.45 | 25.00 | 25.45 | 25.24 | 1.37% | 2,697 |
| Mar 4, 2025 | 25.33 | 25.38 | 25.11 | 25.11 | 24.90 | -0.26% | 13,309 |
| Mar 3, 2025 | 24.97 | 25.25 | 24.97 | 25.17 | 24.96 | 0.32% | 8,548 |
| Feb 28, 2025 | 24.95 | 25.13 | 24.94 | 25.09 | 24.89 | 0.93% | 6,092 |