NETLease Corporate Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
26.37
+0.14 (0.54%)
Oct 11, 2024, 12:30 PM EDT - Market closed
NETL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 26.33 | 26.37 | 26.22 | 26.37 | 26.37 | 0.54% | 4,964 |
| Oct 10, 2024 | 26.21 | 26.23 | 25.95 | 26.23 | 26.23 | -0.42% | 6,762 |
| Oct 9, 2024 | 26.44 | 26.44 | 26.27 | 26.34 | 26.34 | 0.05% | 1,834 |
| Oct 8, 2024 | 26.16 | 26.35 | 26.16 | 26.33 | 26.33 | -0.12% | 10,387 |
| Oct 7, 2024 | 26.21 | 26.38 | 26.19 | 26.36 | 26.36 | -0.31% | 3,827 |
| Oct 4, 2024 | 26.61 | 26.63 | 26.35 | 26.44 | 26.44 | -1.16% | 8,167 |
| Oct 3, 2024 | 26.49 | 26.75 | 26.49 | 26.75 | 26.75 | -0.13% | 3,944 |
| Oct 2, 2024 | 26.68 | 26.79 | 26.59 | 26.79 | 26.79 | -0.57% | 4,936 |
| Oct 1, 2024 | 26.97 | 27.12 | 26.87 | 26.94 | 26.94 | -0.82% | 9,458 |
| Sep 30, 2024 | 27.01 | 27.19 | 26.95 | 27.16 | 27.16 | 0.87% | 2,590 |
| Sep 27, 2024 | 27.00 | 27.11 | 26.93 | 26.93 | 26.93 | 0.04% | 3,532 |
| Sep 26, 2024 | 27.02 | 27.05 | 26.81 | 26.92 | 26.92 | -0.18% | 7,457 |
| Sep 25, 2024 | 27.10 | 27.16 | 26.90 | 26.97 | 26.97 | -0.60% | 6,086 |
| Sep 24, 2024 | 27.20 | 27.32 | 27.10 | 27.13 | 27.13 | -0.29% | 4,877 |
| Sep 23, 2024 | 27.01 | 27.32 | 27.01 | 27.21 | 27.11 | 0.37% | 3,654 |
| Sep 20, 2024 | 27.17 | 27.17 | 27.01 | 27.11 | 27.01 | -0.84% | 15,937 |
| Sep 19, 2024 | 27.67 | 27.67 | 27.05 | 27.34 | 27.24 | 0.12% | 14,362 |
| Sep 18, 2024 | 27.37 | 27.67 | 27.26 | 27.31 | 27.21 | -0.41% | 14,400 |
| Sep 17, 2024 | 27.50 | 27.50 | 27.26 | 27.42 | 27.32 | -0.09% | 6,018 |
| Sep 16, 2024 | 27.45 | 27.50 | 27.36 | 27.44 | 27.34 | 0.41% | 8,906 |
| Sep 13, 2024 | 27.12 | 27.33 | 27.12 | 27.33 | 27.23 | 1.83% | 14,171 |
| Sep 12, 2024 | 26.85 | 26.92 | 26.75 | 26.84 | 26.74 | - | 14,079 |
| Sep 11, 2024 | 26.87 | 26.87 | 26.56 | 26.84 | 26.74 | -1.03% | 1,666 |
| Sep 10, 2024 | 26.82 | 27.12 | 26.78 | 27.12 | 27.02 | 1.14% | 5,315 |
| Sep 9, 2024 | 26.51 | 26.82 | 26.51 | 26.81 | 26.71 | 0.82% | 7,004 |
| Sep 6, 2024 | 26.76 | 26.76 | 26.50 | 26.60 | 26.50 | -0.72% | 5,653 |
| Sep 5, 2024 | 26.93 | 27.02 | 26.60 | 26.79 | 26.69 | 0.33% | 6,217 |
| Sep 4, 2024 | 26.62 | 26.91 | 26.51 | 26.70 | 26.61 | 0.45% | 4,868 |
| Sep 3, 2024 | 26.51 | 26.72 | 26.50 | 26.58 | 26.49 | -0.29% | 16,051 |
| Aug 30, 2024 | 26.57 | 26.66 | 26.29 | 26.66 | 26.56 | 1.05% | 3,013 |
| Aug 29, 2024 | 26.36 | 26.45 | 26.29 | 26.38 | 26.29 | -0.18% | 2,162 |
| Aug 28, 2024 | 26.48 | 26.48 | 26.33 | 26.43 | 26.33 | -0.18% | 7,994 |
| Aug 27, 2024 | 26.40 | 26.58 | 26.36 | 26.48 | 26.38 | -0.11% | 7,973 |
| Aug 26, 2024 | 26.45 | 26.69 | 26.45 | 26.51 | 26.41 | 0.22% | 21,095 |
| Aug 23, 2024 | 25.79 | 26.58 | 25.79 | 26.45 | 26.25 | 2.03% | 20,809 |
| Aug 22, 2024 | 25.93 | 26.04 | 25.78 | 25.92 | 25.73 | -0.10% | 4,895 |
| Aug 21, 2024 | 25.74 | 25.98 | 25.71 | 25.95 | 25.75 | 0.80% | 10,519 |
| Aug 20, 2024 | 25.65 | 25.78 | 25.65 | 25.74 | 25.55 | -0.14% | 4,864 |
| Aug 19, 2024 | 25.53 | 25.83 | 25.53 | 25.78 | 25.58 | 1.39% | 3,823 |
| Aug 16, 2024 | 25.41 | 25.54 | 25.30 | 25.42 | 25.23 | -0.24% | 3,402 |
| Aug 15, 2024 | 25.51 | 25.73 | 25.48 | 25.48 | 25.29 | 0.09% | 9,179 |
| Aug 14, 2024 | 25.39 | 25.53 | 24.77 | 25.46 | 25.27 | 0.32% | 4,366 |
| Aug 13, 2024 | 25.25 | 25.42 | 25.25 | 25.38 | 25.19 | 0.75% | 12,793 |
| Aug 12, 2024 | 25.18 | 25.22 | 25.01 | 25.19 | 25.00 | -0.62% | 2,734 |
| Aug 9, 2024 | 25.17 | 25.35 | 25.17 | 25.35 | 25.16 | 0.21% | 225,689 |
| Aug 8, 2024 | 25.22 | 25.34 | 25.19 | 25.29 | 25.10 | 0.25% | 3,794 |
| Aug 7, 2024 | 25.65 | 25.70 | 25.23 | 25.23 | 25.04 | -0.59% | 3,585 |
| Aug 6, 2024 | 25.20 | 25.43 | 25.10 | 25.38 | 25.19 | 1.82% | 3,630 |
| Aug 5, 2024 | 24.72 | 25.37 | 24.71 | 24.92 | 24.74 | -2.79% | 4,296 |
| Aug 2, 2024 | 25.51 | 25.64 | 25.51 | 25.64 | 25.45 | -0.06% | 478 |
| Aug 1, 2024 | 25.75 | 25.76 | 25.43 | 25.66 | 25.47 | -0.12% | 5,184 |
| Jul 31, 2024 | 25.87 | 26.09 | 25.69 | 25.69 | 25.50 | -1.33% | 19,352 |
| Jul 30, 2024 | 25.90 | 26.03 | 25.77 | 26.03 | 25.84 | 0.60% | 4,055 |
| Jul 29, 2024 | 25.84 | 25.99 | 25.73 | 25.88 | 25.69 | -0.02% | 5,093 |
| Jul 26, 2024 | 25.74 | 25.88 | 25.73 | 25.88 | 25.69 | 1.46% | 12,802 |
| Jul 25, 2024 | 25.48 | 25.86 | 25.36 | 25.51 | 25.32 | 0.63% | 5,772 |
| Jul 24, 2024 | 25.79 | 25.89 | 25.34 | 25.35 | 25.16 | -1.64% | 37,132 |
| Jul 23, 2024 | 25.77 | 25.85 | 25.72 | 25.77 | 25.48 | 0.36% | 9,223 |
| Jul 22, 2024 | 25.48 | 25.68 | 25.25 | 25.68 | 25.39 | 1.26% | 11,142 |
| Jul 19, 2024 | 25.47 | 25.47 | 25.13 | 25.36 | 25.07 | -0.39% | 6,864 |
| Jul 18, 2024 | 25.69 | 25.95 | 25.43 | 25.46 | 25.17 | -0.62% | 4,389 |
| Jul 17, 2024 | 25.37 | 25.62 | 25.37 | 25.62 | 25.33 | 1.50% | 6,532 |
| Jul 16, 2024 | 25.18 | 25.24 | 25.09 | 25.24 | 24.95 | 1.01% | 2,764 |
| Jul 15, 2024 | 24.74 | 24.99 | 24.66 | 24.99 | 24.70 | 1.43% | 6,301 |
| Jul 12, 2024 | 24.41 | 24.66 | 24.41 | 24.63 | 24.35 | 1.28% | 4,373 |
| Jul 11, 2024 | 23.60 | 24.37 | 23.60 | 24.32 | 24.05 | 3.59% | 7,549 |
| Jul 10, 2024 | 23.21 | 23.50 | 23.21 | 23.48 | 23.21 | 1.21% | 6,589 |
| Jul 9, 2024 | 23.13 | 23.21 | 23.13 | 23.20 | 22.94 | -0.67% | 2,600 |
| Jul 8, 2024 | 23.45 | 23.45 | 23.31 | 23.36 | 23.09 | 0.06% | 4,349 |
| Jul 5, 2024 | 23.24 | 23.40 | 23.09 | 23.34 | 23.08 | 0.39% | 3,733 |
| Jul 3, 2024 | 23.33 | 23.39 | 23.25 | 23.25 | 22.99 | 0.30% | 3,235 |
| Jul 2, 2024 | 23.14 | 23.31 | 23.11 | 23.18 | 22.92 | 0.09% | 9,681 |
| Jul 1, 2024 | 23.30 | 23.30 | 22.93 | 23.16 | 22.90 | -0.88% | 5,709 |
| Jun 28, 2024 | 23.00 | 23.37 | 23.00 | 23.37 | 23.10 | 1.45% | 5,467 |
| Jun 27, 2024 | 22.83 | 23.05 | 22.83 | 23.03 | 22.77 | 0.84% | 11,445 |
| Jun 26, 2024 | 22.88 | 22.93 | 22.81 | 22.84 | 22.58 | -0.50% | 9,572 |
| Jun 25, 2024 | 23.19 | 23.19 | 22.94 | 22.95 | 22.69 | -1.58% | 11,773 |
| Jun 24, 2024 | 23.18 | 23.37 | 23.09 | 23.32 | 23.06 | 0.95% | 6,559 |
| Jun 21, 2024 | 23.13 | 23.18 | 23.04 | 23.10 | 22.74 | -0.03% | 2,805 |
| Jun 20, 2024 | 23.01 | 23.16 | 23.01 | 23.11 | 22.75 | -0.41% | 15,506 |
| Jun 18, 2024 | 23.12 | 23.25 | 23.12 | 23.21 | 22.84 | 0.32% | 3,957 |
| Jun 17, 2024 | 22.86 | 23.15 | 22.86 | 23.13 | 22.77 | 0.20% | 7,509 |
| Jun 14, 2024 | 22.83 | 23.09 | 22.83 | 23.09 | 22.73 | -0.16% | 2,141 |
| Jun 13, 2024 | 23.12 | 23.24 | 22.98 | 23.12 | 22.76 | 0.40% | 6,443 |
| Jun 12, 2024 | 23.10 | 23.46 | 23.03 | 23.03 | 22.67 | 0.57% | 6,076 |
| Jun 11, 2024 | 22.86 | 22.99 | 22.85 | 22.90 | 22.54 | -0.38% | 7,109 |
| Jun 10, 2024 | 22.89 | 23.09 | 22.89 | 22.99 | 22.63 | -0.58% | 5,938 |
| Jun 7, 2024 | 23.24 | 23.24 | 23.09 | 23.12 | 22.76 | -1.10% | 5,660 |
| Jun 6, 2024 | 23.15 | 23.44 | 23.08 | 23.38 | 23.02 | 0.40% | 21,975 |
| Jun 5, 2024 | 23.47 | 23.47 | 23.28 | 23.29 | 22.92 | -0.66% | 25,908 |
| Jun 4, 2024 | 23.20 | 23.53 | 23.13 | 23.44 | 23.08 | 1.09% | 14,326 |
| Jun 3, 2024 | 23.25 | 23.33 | 23.11 | 23.19 | 22.83 | 0.09% | 6,842 |
| May 31, 2024 | 22.91 | 23.17 | 22.89 | 23.17 | 22.81 | 1.61% | 12,995 |
| May 30, 2024 | 22.55 | 22.90 | 22.55 | 22.80 | 22.44 | 1.32% | 7,100 |
| May 29, 2024 | 22.48 | 22.56 | 22.44 | 22.50 | 22.15 | -1.17% | 4,737 |
| May 28, 2024 | 23.17 | 23.17 | 22.74 | 22.77 | 22.41 | -0.88% | 11,031 |
| May 24, 2024 | 23.04 | 23.04 | 22.97 | 22.97 | 22.61 | -0.24% | 3,878 |
| May 23, 2024 | 23.69 | 23.69 | 22.98 | 23.03 | 22.67 | -2.75% | 4,987 |
| May 22, 2024 | 23.99 | 23.99 | 23.68 | 23.68 | 23.21 | -1.07% | 18,671 |
| May 21, 2024 | 24.03 | 24.06 | 23.88 | 23.93 | 23.46 | -0.01% | 8,357 |