Colterpoint Net Lease Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
24.16
0.00 (0.00%)
Nov 4, 2026, 9:40 AM EST - Market open
NETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24.20 | 24.52 | 24.20 | 24.16 | 24.16 | - | 1,562 |
| Nov 3, 2026 | 24.11 | 24.26 | 24.11 | 24.16 | 24.16 | -0.57% | 24,875 |
| Nov 2, 2026 | 23.86 | 24.32 | 23.86 | 24.30 | 24.30 | 1.79% | 9,988 |
| Oct 30, 2026 | 24.14 | 24.14 | 23.74 | 23.87 | 23.87 | -0.29% | 33,998 |
| Oct 29, 2026 | 23.68 | 23.94 | 23.63 | 23.94 | 23.94 | 2.35% | 8,215 |
| Oct 28, 2026 | 23.61 | 23.61 | 23.31 | 23.39 | 23.39 | -1.44% | 5,150 |
| Oct 27, 2026 | 23.84 | 23.91 | 23.76 | 23.84 | 23.73 | -0.52% | 3,284 |
| Oct 26, 2026 | 24.09 | 24.13 | 23.91 | 23.96 | 23.86 | 0.38% | 6,220 |
| Oct 23, 2026 | 24.07 | 24.07 | 23.79 | 23.87 | 23.77 | -0.45% | 8,815 |
| Oct 22, 2026 | 23.80 | 23.98 | 23.68 | 23.98 | 23.87 | 3.17% | 8,695 |
| Oct 21, 2026 | 23.87 | 24.32 | 23.24 | 23.24 | 23.14 | -2.27% | 13,108 |
| Oct 20, 2026 | 23.58 | 23.80 | 23.58 | 23.78 | 23.68 | 1.23% | 13,443 |
| Oct 19, 2026 | 23.90 | 23.90 | 23.40 | 23.49 | 23.39 | -1.78% | 26,368 |
| Oct 16, 2026 | 23.95 | 24.05 | 23.83 | 23.92 | 23.81 | 0.30% | 27,514 |
| Oct 15, 2026 | 23.83 | 24.15 | 23.79 | 23.85 | 23.74 | 1.33% | 9,711 |
| Oct 14, 2026 | 23.69 | 23.74 | 23.53 | 23.53 | 23.43 | -0.74% | 42,976 |
| Oct 13, 2026 | 23.91 | 23.91 | 23.66 | 23.71 | 23.61 | -0.47% | 12,910 |
| Oct 12, 2026 | 23.74 | 23.84 | 23.54 | 23.82 | 23.72 | 0.70% | 7,909 |
| Oct 9, 2026 | 23.65 | 23.70 | 23.55 | 23.66 | 23.55 | 0.31% | 3,396 |
| Oct 8, 2026 | 23.46 | 23.59 | 23.28 | 23.58 | 23.48 | 0.57% | 7,077 |
| Oct 7, 2026 | 23.72 | 23.72 | 23.41 | 23.45 | 23.35 | -1.17% | 6,602 |
| Oct 6, 2026 | 23.71 | 23.78 | 23.67 | 23.73 | 23.62 | 0.28% | 7,882 |
| Oct 5, 2026 | 23.83 | 23.84 | 23.60 | 23.66 | 23.56 | -0.43% | 7,986 |
| Oct 2, 2026 | 23.83 | 23.88 | 23.72 | 23.76 | 23.66 | 0.51% | 7,385 |
| Oct 1, 2026 | 23.87 | 23.87 | 23.51 | 23.64 | 23.54 | -1.03% | 11,210 |
| Sep 30, 2026 | 24.13 | 24.13 | 23.89 | 23.89 | 23.78 | -1.04% | 54,438 |
| Sep 29, 2026 | 24.12 | 24.14 | 23.96 | 24.14 | 24.03 | 0.09% | 14,781 |
| Sep 28, 2026 | 24.24 | 24.24 | 24.06 | 24.12 | 24.01 | -0.51% | 5,107 |
| Sep 25, 2026 | 24.33 | 24.37 | 24.11 | 24.35 | 24.14 | -0.13% | 9,208 |
| Sep 24, 2026 | 24.45 | 24.45 | 24.25 | 24.38 | 24.17 | -0.19% | 8,837 |
| Sep 23, 2026 | 24.68 | 24.68 | 24.41 | 24.43 | 24.21 | -1.22% | 35,402 |
| Sep 22, 2026 | 24.79 | 24.80 | 24.67 | 24.73 | 24.51 | 0.05% | 11,466 |
| Sep 21, 2026 | 24.67 | 24.85 | 24.67 | 24.72 | 24.50 | 0.22% | 68,373 |
| Sep 18, 2026 | 24.72 | 24.75 | 24.63 | 24.66 | 24.45 | -0.67% | 39,852 |
| Sep 17, 2026 | 24.82 | 24.92 | 24.79 | 24.83 | 24.61 | -0.21% | 11,536 |
| Sep 16, 2026 | 25.41 | 25.45 | 24.80 | 24.88 | 24.66 | -1.82% | 70,331 |
| Sep 15, 2026 | 25.56 | 25.56 | 25.30 | 25.34 | 25.12 | -0.63% | 12,021 |
| Sep 14, 2026 | 25.72 | 25.82 | 25.50 | 25.50 | 25.28 | -0.23% | 5,501 |
| Sep 11, 2026 | 25.73 | 25.80 | 25.53 | 25.56 | 25.34 | -0.23% | 17,352 |
| Sep 10, 2026 | 25.95 | 26.05 | 25.58 | 25.62 | 25.40 | -1.05% | 39,539 |
| Sep 9, 2026 | 26.16 | 26.16 | 25.81 | 25.89 | 25.66 | -0.87% | 222,060 |
| Sep 8, 2026 | 26.15 | 26.28 | 26.09 | 26.12 | 25.89 | -0.32% | 5,919 |
| Sep 4, 2026 | 26.25 | 26.41 | 26.19 | 26.20 | 25.97 | -0.11% | 18,083 |
| Sep 3, 2026 | 26.15 | 26.33 | 26.15 | 26.23 | 26.00 | 0.01% | 21,754 |
| Sep 2, 2026 | 26.16 | 26.37 | 26.16 | 26.23 | 26.00 | 0.35% | 2,382 |
| Sep 1, 2026 | 26.12 | 26.30 | 26.12 | 26.14 | 25.91 | 0.03% | 3,054 |
| Aug 31, 2026 | 26.34 | 26.34 | 26.12 | 26.13 | 25.90 | -0.82% | 5,492 |
| Aug 28, 2026 | 26.33 | 26.44 | 26.33 | 26.34 | 26.11 | 0.16% | 7,033 |
| Aug 27, 2026 | 26.38 | 26.46 | 26.30 | 26.30 | 26.07 | -0.74% | 10,093 |
| Aug 26, 2026 | 26.83 | 26.83 | 26.60 | 26.60 | 26.27 | -0.37% | 14,271 |