Colterpoint Net Lease Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
26.20
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
NETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.25 | 26.41 | 26.19 | 26.20 | 26.20 | -0.11% | 17,858 |
| Sep 3, 2026 | 26.15 | 26.33 | 26.15 | 26.23 | 26.23 | 0.01% | 21,753 |
| Sep 2, 2026 | 26.16 | 26.37 | 26.16 | 26.23 | 26.23 | 0.35% | 2,381 |
| Sep 1, 2026 | 26.12 | 26.30 | 26.12 | 26.14 | 26.13 | 0.03% | 3,054 |
| Aug 31, 2026 | 26.34 | 26.34 | 26.12 | 26.13 | 26.13 | -0.82% | 5,492 |
| Aug 28, 2026 | 26.33 | 26.44 | 26.33 | 26.34 | 26.34 | 0.16% | 7,032 |
| Aug 27, 2026 | 26.38 | 26.46 | 26.30 | 26.30 | 26.30 | -0.74% | 10,093 |
| Aug 26, 2026 | 26.83 | 26.83 | 26.60 | 26.60 | 26.50 | -0.37% | 14,271 |
| Aug 25, 2026 | 26.80 | 26.81 | 26.63 | 26.70 | 26.59 | -0.34% | 9,620 |
| Aug 24, 2026 | 26.81 | 26.81 | 26.68 | 26.79 | 26.69 | 0.68% | 7,452 |
| Aug 21, 2026 | 26.80 | 26.80 | 26.54 | 26.61 | 26.50 | -0.58% | 5,374 |
| Aug 20, 2026 | 26.52 | 26.80 | 26.52 | 26.77 | 26.66 | 0.72% | 15,218 |
| Aug 19, 2026 | 26.47 | 26.63 | 26.47 | 26.58 | 26.47 | 0.94% | 4,146 |
| Aug 18, 2026 | 26.55 | 26.55 | 26.27 | 26.33 | 26.22 | -0.58% | 14,089 |
| Aug 17, 2026 | 26.51 | 26.51 | 26.31 | 26.48 | 26.38 | -0.46% | 15,649 |
| Aug 14, 2026 | 26.78 | 26.80 | 26.60 | 26.60 | 26.50 | -0.46% | 5,051 |
| Aug 13, 2026 | 26.62 | 26.78 | 26.62 | 26.73 | 26.62 | 0.73% | 27,896 |
| Aug 12, 2026 | 26.27 | 26.53 | 26.27 | 26.53 | 26.43 | 1.23% | 20,081 |
| Aug 11, 2026 | 26.37 | 26.37 | 26.20 | 26.21 | 26.10 | -0.28% | 7,248 |
| Aug 10, 2026 | 26.66 | 26.66 | 26.28 | 26.28 | 26.18 | -2.01% | 15,416 |
| Aug 7, 2026 | 26.76 | 26.88 | 26.75 | 26.82 | 26.71 | 0.22% | 8,616 |
| Aug 6, 2026 | 26.92 | 26.92 | 26.76 | 26.76 | 26.66 | -0.08% | 4,020 |
| Aug 5, 2026 | 27.02 | 27.02 | 26.62 | 26.79 | 26.68 | -0.59% | 17,462 |
| Aug 4, 2026 | 26.97 | 26.97 | 26.63 | 26.94 | 26.84 | -0.31% | 7,785 |
| Aug 3, 2026 | 27.17 | 27.17 | 26.89 | 27.03 | 26.92 | -0.42% | 14,972 |
| Jul 31, 2026 | 27.21 | 27.25 | 27.00 | 27.14 | 27.03 | -0.05% | 11,249 |
| Jul 30, 2026 | 27.66 | 27.66 | 26.98 | 27.15 | 27.05 | -1.86% | 16,115 |
| Jul 29, 2026 | 27.93 | 27.93 | 27.67 | 27.67 | 27.56 | -0.67% | 7,751 |
| Jul 28, 2026 | 28.08 | 28.17 | 27.96 | 27.96 | 27.74 | 0.10% | 1,366 |
| Jul 27, 2026 | 27.90 | 28.12 | 27.90 | 27.93 | 27.72 | -0.24% | 4,383 |
| Jul 24, 2026 | 27.98 | 28.03 | 27.85 | 28.00 | 27.78 | 1.39% | 3,899 |
| Jul 23, 2026 | 27.92 | 27.92 | 27.58 | 27.61 | 27.40 | -1.24% | 3,284 |
| Jul 22, 2026 | 28.05 | 28.05 | 27.96 | 27.96 | 27.75 | -0.45% | 499 |
| Jul 21, 2026 | 28.08 | 28.09 | 27.93 | 28.09 | 27.87 | 0.10% | 10,847 |
| Jul 20, 2026 | 28.36 | 28.36 | 27.98 | 28.06 | 27.84 | -0.65% | 7,866 |
| Jul 17, 2026 | 28.36 | 28.43 | 27.96 | 28.24 | 28.02 | 0.07% | 10,881 |
| Jul 16, 2026 | 27.68 | 28.22 | 27.64 | 28.22 | 28.00 | 3.98% | 21,170 |
| Jul 15, 2026 | 27.26 | 27.46 | 27.10 | 27.14 | 26.93 | -0.10% | 7,785 |
| Jul 14, 2026 | 27.29 | 27.29 | 27.11 | 27.17 | 26.96 | -0.20% | 7,730 |
| Jul 13, 2026 | 27.23 | 27.34 | 27.06 | 27.22 | 27.01 | 0.80% | 8,478 |
| Jul 10, 2026 | 27.07 | 27.07 | 26.85 | 27.01 | 26.80 | 0.19% | 9,560 |
| Jul 9, 2026 | 26.99 | 27.08 | 26.95 | 26.95 | 26.75 | -0.07% | 7,812 |
| Jul 8, 2026 | 27.20 | 27.21 | 26.92 | 26.97 | 26.77 | -0.87% | 2,222 |
| Jul 7, 2026 | 27.45 | 27.59 | 27.21 | 27.21 | 27.00 | 0.71% | 3,396 |
| Jul 6, 2026 | 27.15 | 27.18 | 27.02 | 27.02 | 26.81 | -0.71% | 13,776 |
| Jul 2, 2026 | 26.88 | 27.21 | 26.88 | 27.21 | 27.00 | 1.89% | 11,699 |
| Jul 1, 2026 | 26.64 | 26.87 | 26.64 | 26.71 | 26.50 | 0.02% | 3,757 |
| Jun 30, 2026 | 26.90 | 26.97 | 26.70 | 26.70 | 26.49 | -1.11% | 8,629 |
| Jun 29, 2026 | 26.99 | 27.00 | 26.73 | 27.00 | 26.79 | -0.10% | 12,293 |
| Jun 26, 2026 | 26.74 | 27.03 | 26.74 | 27.03 | 26.82 | 1.73% | 10,326 |