NETLease Corporate Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
24.20
0.00 (-0.01%)
At close: Jun 2, 2025, 4:00 PM
24.20
0.00 (0.00%)
After-hours: Jun 2, 2025, 8:00 PM EDT
NETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 23.90 | 24.24 | 23.81 | 24.21 | 24.21 | - | 3,456 |
| May 30, 2025 | 24.22 | 24.24 | 24.05 | 24.21 | 24.21 | 0.37% | 9,535 |
| May 29, 2025 | 23.98 | 24.12 | 23.98 | 24.12 | 24.12 | 0.07% | 3,780 |
| May 28, 2025 | 24.04 | 24.19 | 24.03 | 24.10 | 24.00 | -0.14% | 27,102 |
| May 27, 2025 | 23.93 | 24.22 | 23.88 | 24.13 | 24.03 | 1.76% | 4,085 |
| May 23, 2025 | 23.53 | 23.72 | 23.47 | 23.72 | 23.62 | 0.44% | 1,384 |
| May 22, 2025 | 23.65 | 23.67 | 23.47 | 23.61 | 23.52 | -0.42% | 1,771 |
| May 21, 2025 | 23.94 | 23.94 | 23.62 | 23.71 | 23.62 | -1.85% | 4,458 |
| May 20, 2025 | 24.23 | 24.24 | 24.16 | 24.16 | 24.06 | -0.46% | 4,689 |
| May 19, 2025 | 24.15 | 24.28 | 24.12 | 24.27 | 24.17 | 0.07% | 6,532 |
| May 16, 2025 | 23.94 | 24.34 | 23.94 | 24.25 | 24.15 | 1.31% | 4,938 |
| May 15, 2025 | 23.60 | 23.94 | 23.60 | 23.94 | 23.84 | 1.23% | 2,126 |
| May 14, 2025 | 23.74 | 23.74 | 23.48 | 23.65 | 23.55 | -0.42% | 5,716 |
| May 13, 2025 | 23.97 | 23.97 | 23.66 | 23.75 | 23.65 | -1.10% | 8,619 |
| May 12, 2025 | 24.19 | 24.19 | 23.93 | 24.01 | 23.92 | -0.13% | 120,277 |
| May 9, 2025 | 23.89 | 24.13 | 23.78 | 24.05 | 23.95 | 0.84% | 4,753 |
| May 8, 2025 | 23.89 | 23.99 | 23.75 | 23.85 | 23.75 | -0.10% | 5,651 |
| May 7, 2025 | 24.02 | 24.06 | 23.87 | 23.87 | 23.77 | 0.10% | 8,714 |
| May 6, 2025 | 23.84 | 24.03 | 23.84 | 23.85 | 23.75 | -0.19% | 4,615 |
| May 5, 2025 | 23.93 | 24.03 | 23.89 | 23.89 | 23.79 | -0.50% | 4,033 |
| May 2, 2025 | 23.92 | 24.05 | 23.91 | 24.01 | 23.91 | 0.34% | 5,022 |
| May 1, 2025 | 24.00 | 24.02 | 23.83 | 23.93 | 23.83 | -0.44% | 6,745 |
| Apr 30, 2025 | 23.74 | 24.05 | 23.59 | 24.04 | 23.94 | 0.55% | 10,406 |
| Apr 29, 2025 | 23.79 | 23.98 | 23.76 | 23.90 | 23.81 | -0.05% | 8,568 |
| Apr 28, 2025 | 23.76 | 23.92 | 23.62 | 23.92 | 23.72 | 0.67% | 18,807 |
| Apr 25, 2025 | 23.89 | 23.89 | 23.66 | 23.76 | 23.56 | -0.56% | 1,151 |
| Apr 24, 2025 | 24.01 | 24.01 | 23.89 | 23.89 | 23.69 | -0.85% | 7,585 |
| Apr 23, 2025 | 24.52 | 24.52 | 24.03 | 24.09 | 23.90 | -0.77% | 4,579 |
| Apr 22, 2025 | 24.19 | 24.38 | 24.07 | 24.28 | 24.08 | 1.23% | 5,225 |
| Apr 21, 2025 | 24.15 | 24.20 | 23.88 | 23.99 | 23.79 | -1.09% | 1,786 |
| Apr 17, 2025 | 24.21 | 24.36 | 24.21 | 24.25 | 24.05 | 1.14% | 5,086 |
| Apr 16, 2025 | 24.03 | 24.16 | 23.84 | 23.98 | 23.78 | 0.76% | 22,494 |
| Apr 15, 2025 | 23.76 | 23.89 | 23.68 | 23.80 | 23.60 | 1.07% | 2,759 |
| Apr 14, 2025 | 23.49 | 23.54 | 23.40 | 23.54 | 23.35 | 2.45% | 5,523 |
| Apr 11, 2025 | 22.48 | 23.04 | 22.32 | 22.98 | 22.79 | 1.67% | 4,720 |
| Apr 10, 2025 | 23.12 | 23.15 | 22.25 | 22.60 | 22.42 | -2.03% | 2,389 |
| Apr 9, 2025 | 21.71 | 23.10 | 21.63 | 23.07 | 22.88 | 4.72% | 24,904 |
| Apr 8, 2025 | 23.59 | 23.59 | 21.94 | 22.03 | 21.85 | -2.93% | 15,902 |
| Apr 7, 2025 | 23.11 | 23.44 | 22.69 | 22.70 | 22.51 | -4.31% | 29,303 |
| Apr 4, 2025 | 24.05 | 24.05 | 23.72 | 23.72 | 23.53 | -2.78% | 3,819 |
| Apr 3, 2025 | 24.74 | 25.01 | 24.40 | 24.40 | 24.20 | -2.03% | 29,151 |
| Apr 2, 2025 | 24.91 | 24.91 | 24.87 | 24.91 | 24.70 | -0.26% | 1,510 |
| Apr 1, 2025 | 24.84 | 25.14 | 24.80 | 24.97 | 24.77 | -0.29% | 1,341 |
| Mar 31, 2025 | 24.69 | 25.04 | 24.69 | 25.04 | 24.84 | 1.14% | 3,243 |
| Mar 28, 2025 | 24.63 | 24.76 | 24.63 | 24.76 | 24.56 | 0.11% | 2,836 |
| Mar 27, 2025 | 24.93 | 24.93 | 24.73 | 24.73 | 24.53 | -0.46% | 1,693 |
| Mar 26, 2025 | 24.76 | 24.85 | 24.72 | 24.85 | 24.54 | 1.09% | 2,373 |
| Mar 25, 2025 | 24.80 | 24.80 | 24.58 | 24.58 | 24.28 | -0.75% | 1,073 |
| Mar 24, 2025 | 24.78 | 24.78 | 24.70 | 24.77 | 24.46 | 1.14% | 3,933 |
| Mar 21, 2025 | 24.56 | 24.56 | 24.49 | 24.49 | 24.19 | -1.31% | 682 |