NETLease Corporate Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
24.82
-0.05 (-0.22%)
At close: Sep 17, 2025, 4:00 PM EDT
24.82
0.00 (0.00%)
After-hours: Sep 17, 2025, 6:30 PM EDT
NETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.97 | 25.23 | 24.97 | 24.97 | - | 0.38% | 5,402 |
| Sep 16, 2025 | 25.06 | 25.06 | 24.79 | 24.88 | 24.88 | -0.78% | 3,815 |
| Sep 15, 2025 | 25.12 | 25.12 | 25.03 | 25.07 | 25.07 | -0.33% | 2,412 |
| Sep 12, 2025 | 25.16 | 25.26 | 25.14 | 25.15 | 25.15 | -0.12% | 2,208 |
| Sep 11, 2025 | 24.96 | 25.18 | 24.96 | 25.18 | 25.18 | 1.25% | 1,183 |
| Sep 10, 2025 | 24.77 | 24.88 | 24.77 | 24.87 | 24.87 | -0.32% | 2,200 |
| Sep 9, 2025 | 24.87 | 25.00 | 24.83 | 24.95 | 24.95 | 0.10% | 5,961 |
| Sep 8, 2025 | 25.04 | 25.04 | 24.81 | 24.93 | 24.93 | -0.57% | 4,749 |
| Sep 5, 2025 | 25.04 | 25.07 | 24.90 | 25.07 | 25.07 | 0.96% | 2,751 |
| Sep 4, 2025 | 24.82 | 24.83 | 24.60 | 24.83 | 24.83 | 0.44% | 8,168 |
| Sep 3, 2025 | 24.69 | 24.74 | 24.62 | 24.72 | 24.72 | 0.37% | 1,236 |
| Sep 2, 2025 | 24.83 | 24.85 | 24.56 | 24.63 | 24.63 | -1.47% | 2,936 |
| Aug 29, 2025 | 24.95 | 25.00 | 24.87 | 25.00 | 25.00 | 0.85% | 4,076 |
| Aug 28, 2025 | 24.66 | 24.79 | 24.66 | 24.79 | 24.79 | -0.77% | 2,207 |
| Aug 27, 2025 | 24.76 | 25.00 | 24.76 | 24.98 | 24.88 | 0.99% | 4,735 |
| Aug 26, 2025 | 24.72 | 24.87 | 24.72 | 24.74 | 24.64 | -0.33% | 6,006 |
| Aug 25, 2025 | 24.97 | 24.97 | 24.81 | 24.82 | 24.72 | -0.37% | 3,381 |
| Aug 22, 2025 | 25.07 | 25.14 | 24.91 | 24.91 | 24.81 | 0.87% | 41,685 |
| Aug 21, 2025 | 24.76 | 24.76 | 24.61 | 24.70 | 24.60 | -0.39% | 1,847 |
| Aug 20, 2025 | 24.80 | 24.80 | 24.66 | 24.79 | 24.69 | 1.06% | 2,298 |
| Aug 19, 2025 | 24.09 | 24.53 | 24.09 | 24.53 | 24.43 | 2.01% | 5,327 |
| Aug 18, 2025 | 24.21 | 24.33 | 24.05 | 24.05 | 23.95 | -0.56% | 1,950 |
| Aug 15, 2025 | 24.14 | 24.18 | 24.10 | 24.18 | 24.08 | -0.01% | 1,127 |
| Aug 14, 2025 | 24.18 | 24.23 | 24.05 | 24.18 | 24.09 | -1.14% | 2,054 |
| Aug 13, 2025 | 24.17 | 24.48 | 24.10 | 24.46 | 24.36 | 1.16% | 4,826 |
| Aug 12, 2025 | 24.05 | 24.18 | 23.91 | 24.18 | 24.08 | 0.96% | 2,115 |
| Aug 11, 2025 | 24.08 | 24.18 | 23.90 | 23.95 | 23.85 | -0.41% | 7,247 |
| Aug 8, 2025 | 24.12 | 24.12 | 24.05 | 24.05 | 23.95 | - | 618 |
| Aug 7, 2025 | 23.89 | 24.05 | 23.83 | 24.05 | 23.95 | 0.43% | 6,478 |
| Aug 6, 2025 | 24.17 | 24.17 | 23.95 | 23.95 | 23.85 | -1.08% | 3,489 |
| Aug 5, 2025 | 24.25 | 24.25 | 24.14 | 24.21 | 24.11 | -0.07% | 1,218 |
| Aug 4, 2025 | 24.18 | 24.23 | 24.12 | 24.23 | 24.13 | 1.56% | 3,479 |
| Aug 1, 2025 | 23.77 | 23.86 | 23.68 | 23.86 | 23.76 | 0.63% | 8,047 |
| Jul 31, 2025 | 23.85 | 23.92 | 23.64 | 23.71 | 23.61 | -0.65% | 6,963 |
| Jul 30, 2025 | 24.25 | 24.25 | 23.76 | 23.86 | 23.77 | -2.05% | 3,799 |
| Jul 29, 2025 | 24.11 | 24.36 | 24.11 | 24.36 | 24.16 | 1.42% | 3,440 |
| Jul 28, 2025 | 24.22 | 24.32 | 23.99 | 24.02 | 23.82 | -1.30% | 2,720 |
| Jul 25, 2025 | 24.19 | 24.34 | 24.19 | 24.34 | 24.14 | -0.20% | 4,356 |
| Jul 24, 2025 | 24.41 | 24.53 | 24.34 | 24.39 | 24.19 | -0.23% | 4,003 |
| Jul 23, 2025 | 24.47 | 24.49 | 24.35 | 24.44 | 24.24 | -0.20% | 22,650 |
| Jul 22, 2025 | 24.36 | 24.49 | 24.28 | 24.49 | 24.29 | 1.73% | 1,133 |
| Jul 21, 2025 | 24.11 | 24.20 | 24.06 | 24.07 | 23.88 | 0.26% | 2,687 |
| Jul 18, 2025 | 24.20 | 24.20 | 23.98 | 24.01 | 23.81 | -0.46% | 1,965 |
| Jul 17, 2025 | 24.28 | 24.39 | 24.06 | 24.12 | 23.92 | -0.74% | 2,692 |
| Jul 16, 2025 | 24.29 | 24.40 | 24.25 | 24.30 | 24.10 | 0.24% | 9,945 |
| Jul 15, 2025 | 24.89 | 24.89 | 24.24 | 24.24 | 24.05 | -2.21% | 2,494 |
| Jul 14, 2025 | 24.53 | 24.79 | 24.53 | 24.79 | 24.59 | 1.08% | 2,723 |
| Jul 11, 2025 | 24.35 | 24.53 | 24.32 | 24.53 | 24.33 | 0.11% | 4,873 |
| Jul 10, 2025 | 24.30 | 24.60 | 24.00 | 24.50 | 24.30 | 0.75% | 7,999 |
| Jul 9, 2025 | 24.43 | 24.43 | 24.24 | 24.32 | 24.12 | -0.35% | 3,799 |