Skip to main content
NETLease Corporate Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
25.59
+0.10 (0.40%)
Nov 22, 2024, 2:48 PM EST - Market closed

NETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.5825.5925.5125.5625.560.27%2,278
Nov 21, 202425.3925.5725.3925.4925.490.52%9,942
Nov 20, 202425.4125.4125.2125.3625.36-0.31%3,325
Nov 19, 202425.2125.4425.2125.4425.440.98%2,993
Nov 18, 202425.0425.2725.0425.1925.190.56%6,537
Nov 15, 202424.9525.1024.9425.0525.050.66%7,943
Nov 14, 202425.1625.1624.8924.8924.89-1.32%6,309
Nov 13, 202425.3325.3425.2125.2225.22-0.23%3,570
Nov 12, 202425.2525.3025.2425.2825.28-1.09%2,662
Nov 11, 202425.7525.7525.4825.5525.55-0.11%12,793
Nov 8, 202425.3125.6525.2925.5825.581.31%11,108
Nov 7, 202425.3825.4025.1325.2525.25-0.63%5,496
Nov 6, 202425.5525.6325.1925.4125.41-0.63%12,758
Nov 5, 202425.4125.5825.4125.5725.570.74%2,910
Nov 4, 202425.3125.5425.3125.3825.380.57%2,580
Nov 1, 202425.6125.6525.2425.2425.24-1.11%4,116
Oct 31, 202425.8525.8625.5225.5225.52-1.80%2,271
Oct 30, 202425.9326.2625.9325.9925.990.29%4,822
Oct 29, 202426.1226.1225.8825.9125.91-0.89%2,941
Oct 28, 202426.1326.2126.0126.1526.150.68%1,186
Oct 25, 202426.4726.4725.9725.9725.97-1.95%6,440
Oct 24, 202426.6826.6826.4926.4926.49-0.93%463
Oct 23, 202426.7926.7926.7026.7426.640.09%1,103
Oct 22, 202426.6026.7126.6026.7126.610.23%1,126
Oct 21, 202427.0927.0926.6426.6526.55-1.56%19,845
Oct 18, 202427.0027.0826.9927.0726.970.43%2,429
Oct 17, 202427.2927.2926.8726.9626.86-1.24%2,684
Oct 16, 202427.0927.3127.0927.2927.191.43%3,817
Oct 15, 202426.9327.0926.8626.9126.811.35%3,944
Oct 14, 202426.3626.5626.2926.5526.450.68%4,126
Oct 11, 202426.3326.3726.2226.3726.270.54%4,964
Oct 10, 202426.2126.2325.9526.2326.13-0.42%6,762
Oct 9, 202426.4426.4426.2726.3426.240.05%1,834
Oct 8, 202426.1626.3526.1626.3326.23-0.12%10,387
Oct 7, 202426.2126.3826.1926.3626.26-0.31%3,827
Oct 4, 202426.6126.6326.3526.4426.34-1.16%8,167
Oct 3, 202426.4926.7526.4926.7526.65-0.13%3,944
Oct 2, 202426.6826.7926.5926.7926.68-0.57%4,936
Oct 1, 202426.9727.1226.8726.9426.84-0.82%9,458
Sep 30, 202427.0127.1926.9527.1627.060.87%2,590
Sep 27, 202427.0027.1126.9326.9326.830.04%3,532
Sep 26, 202427.0227.0526.8126.9226.82-0.18%7,457
Sep 25, 202427.1027.1626.9026.9726.87-0.60%6,086
Sep 24, 202427.2027.3227.1027.1327.03-0.29%4,877
Sep 23, 202427.0127.3227.0127.2127.010.37%3,654
Sep 20, 202427.1727.1727.0127.1126.91-0.84%15,937
Sep 19, 202427.6727.6727.0527.3427.140.12%14,362
Sep 18, 202427.3727.6727.2627.3127.11-0.41%14,400
Sep 17, 202427.5027.5027.2627.4227.22-0.09%6,018
Sep 16, 202427.4527.5027.3627.4427.240.41%8,906
Sep 13, 202427.1227.3327.1227.3327.131.83%14,171
Sep 12, 202426.8526.9226.7526.8426.64-14,079
Sep 11, 202426.8726.8726.5626.8426.64-1.03%1,666
Sep 10, 202426.8227.1226.7827.1226.921.14%5,315
Sep 9, 202426.5126.8226.5126.8126.610.82%7,004
Sep 6, 202426.7626.7626.5026.6026.40-0.72%5,653
Sep 5, 202426.9327.0226.6026.7926.590.33%6,217
Sep 4, 202426.6226.9126.5126.7026.510.45%4,868
Sep 3, 202426.5126.7226.5026.5826.39-0.29%16,051
Aug 30, 202426.5726.6626.2926.6626.461.05%3,013
Aug 29, 202426.3626.4526.2926.3826.19-0.18%2,162
Aug 28, 202426.4826.4826.3326.4326.23-0.18%7,994
Aug 27, 202426.4026.5826.3626.4826.28-0.11%7,973
Aug 26, 202426.4526.6926.4526.5126.310.22%21,095
Aug 23, 202425.7926.5825.7926.4526.152.03%20,809
Aug 22, 202425.9326.0425.7825.9225.63-0.10%4,895
Aug 21, 202425.7425.9825.7125.9525.660.80%10,519
Aug 20, 202425.6525.7825.6525.7425.45-0.14%4,864
Aug 19, 202425.5325.8325.5325.7825.491.39%3,823
Aug 16, 202425.4125.5425.3025.4225.14-0.24%3,402
Aug 15, 202425.5125.7325.4825.4825.200.09%9,179
Aug 14, 202425.3925.5324.7725.4625.180.32%4,366
Aug 13, 202425.2525.4225.2525.3825.100.75%12,793
Aug 12, 202425.1825.2225.0125.1924.91-0.62%2,734
Aug 9, 202425.1725.3525.1725.3525.060.21%225,689
Aug 8, 202425.2225.3425.1925.2925.010.25%3,794
Aug 7, 202425.6525.7025.2325.2324.95-0.59%3,585
Aug 6, 202425.2025.4325.1025.3825.091.82%3,630
Aug 5, 202424.7225.3724.7124.9224.65-2.79%4,296
Aug 2, 202425.5125.6425.5125.6425.35-0.06%478
Aug 1, 202425.7525.7625.4325.6625.37-0.12%5,184
Jul 31, 202425.8726.0925.6925.6925.40-1.33%19,352
Jul 30, 202425.9026.0325.7726.0325.740.60%4,055
Jul 29, 202425.8425.9925.7325.8825.59-0.02%5,093
Jul 26, 202425.7425.8825.7325.8825.591.46%12,802
Jul 25, 202425.4825.8625.3625.5125.220.63%5,772
Jul 24, 202425.7925.8925.3425.3525.07-1.64%37,132
Jul 23, 202425.7725.8525.7225.7725.390.36%9,223
Jul 22, 202425.4825.6825.2525.6825.291.26%11,142
Jul 19, 202425.4725.4725.1325.3624.98-0.39%6,864
Jul 18, 202425.6925.9525.4325.4625.08-0.62%4,389
Jul 17, 202425.3725.6225.3725.6225.231.50%6,532
Jul 16, 202425.1825.2425.0925.2424.861.01%2,764
Jul 15, 202424.7424.9924.6624.9924.611.43%6,301
Jul 12, 202424.4124.6624.4124.6324.261.28%4,373
Jul 11, 202423.6024.3723.6024.3223.963.59%7,549
Jul 10, 202423.2123.5023.2123.4823.131.21%6,589
Jul 9, 202423.1323.2123.1323.2022.85-0.67%2,600
Jul 8, 202423.4523.4523.3123.3623.000.06%4,349
Jul 5, 202423.2423.4023.0923.3422.990.39%3,733