Colterpoint Net Lease Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
23.73
+0.07 (0.29%)
Oct 6, 2026, 4:00 PM EDT - Market closed
NETL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 23.71 | 23.78 | 23.67 | 23.73 | 23.73 | 0.28% | 7,882 |
| Oct 5, 2026 | 23.83 | 23.84 | 23.60 | 23.66 | 23.66 | -0.43% | 7,986 |
| Oct 2, 2026 | 23.83 | 23.88 | 23.72 | 23.76 | 23.76 | 0.51% | 7,384 |
| Oct 1, 2026 | 23.87 | 23.87 | 23.51 | 23.64 | 23.64 | -1.03% | 11,209 |
| Sep 30, 2026 | 24.13 | 24.13 | 23.89 | 23.89 | 23.89 | -1.04% | 54,438 |
| Sep 29, 2026 | 24.12 | 24.14 | 23.96 | 24.14 | 24.14 | 0.09% | 14,780 |
| Sep 28, 2026 | 24.24 | 24.24 | 24.06 | 24.12 | 24.12 | -0.51% | 5,107 |
| Sep 25, 2026 | 24.33 | 24.37 | 24.11 | 24.35 | 24.24 | -0.13% | 9,208 |
| Sep 24, 2026 | 24.45 | 24.45 | 24.25 | 24.38 | 24.27 | -0.19% | 8,837 |
| Sep 23, 2026 | 24.68 | 24.68 | 24.41 | 24.43 | 24.32 | -1.22% | 35,402 |
| Sep 22, 2026 | 24.79 | 24.80 | 24.67 | 24.73 | 24.62 | 0.05% | 11,466 |
| Sep 21, 2026 | 24.67 | 24.85 | 24.67 | 24.72 | 24.61 | 0.22% | 68,373 |
| Sep 18, 2026 | 24.72 | 24.75 | 24.63 | 24.66 | 24.55 | -0.67% | 39,852 |
| Sep 17, 2026 | 24.82 | 24.92 | 24.79 | 24.83 | 24.72 | -0.21% | 11,536 |
| Sep 16, 2026 | 25.41 | 25.45 | 24.80 | 24.88 | 24.77 | -1.82% | 70,331 |
| Sep 15, 2026 | 25.56 | 25.56 | 25.30 | 25.34 | 25.23 | -0.63% | 12,021 |
| Sep 14, 2026 | 25.72 | 25.82 | 25.50 | 25.50 | 25.39 | -0.23% | 5,501 |
| Sep 11, 2026 | 25.73 | 25.80 | 25.53 | 25.56 | 25.45 | -0.23% | 17,352 |
| Sep 10, 2026 | 25.95 | 26.05 | 25.58 | 25.62 | 25.51 | -1.05% | 39,539 |
| Sep 9, 2026 | 26.16 | 26.16 | 25.81 | 25.89 | 25.78 | -0.87% | 222,060 |
| Sep 8, 2026 | 26.15 | 26.28 | 26.09 | 26.12 | 26.00 | -0.32% | 5,919 |
| Sep 4, 2026 | 26.25 | 26.41 | 26.19 | 26.20 | 26.09 | -0.11% | 18,083 |
| Sep 3, 2026 | 26.15 | 26.33 | 26.15 | 26.23 | 26.12 | 0.01% | 21,754 |
| Sep 2, 2026 | 26.16 | 26.37 | 26.16 | 26.23 | 26.11 | 0.35% | 2,382 |
| Sep 1, 2026 | 26.12 | 26.30 | 26.12 | 26.14 | 26.02 | 0.03% | 3,054 |
| Aug 31, 2026 | 26.34 | 26.34 | 26.12 | 26.13 | 26.02 | -0.82% | 5,492 |
| Aug 28, 2026 | 26.33 | 26.44 | 26.33 | 26.34 | 26.23 | 0.16% | 7,033 |
| Aug 27, 2026 | 26.38 | 26.46 | 26.30 | 26.30 | 26.19 | -0.74% | 10,093 |
| Aug 26, 2026 | 26.83 | 26.83 | 26.60 | 26.60 | 26.38 | -0.37% | 14,271 |
| Aug 25, 2026 | 26.80 | 26.81 | 26.63 | 26.70 | 26.48 | -0.34% | 9,620 |
| Aug 24, 2026 | 26.81 | 26.81 | 26.68 | 26.79 | 26.57 | 0.68% | 7,452 |
| Aug 21, 2026 | 26.80 | 26.80 | 26.54 | 26.61 | 26.39 | -0.58% | 5,374 |
| Aug 20, 2026 | 26.52 | 26.80 | 26.52 | 26.77 | 26.54 | 0.72% | 15,218 |
| Aug 19, 2026 | 26.47 | 26.63 | 26.47 | 26.58 | 26.36 | 0.94% | 4,146 |
| Aug 18, 2026 | 26.55 | 26.55 | 26.27 | 26.33 | 26.11 | -0.58% | 14,089 |
| Aug 17, 2026 | 26.51 | 26.51 | 26.31 | 26.48 | 26.26 | -0.46% | 15,649 |
| Aug 14, 2026 | 26.78 | 26.80 | 26.60 | 26.60 | 26.38 | -0.46% | 5,051 |
| Aug 13, 2026 | 26.62 | 26.78 | 26.62 | 26.73 | 26.50 | 0.73% | 27,896 |
| Aug 12, 2026 | 26.27 | 26.53 | 26.27 | 26.53 | 26.31 | 1.23% | 20,081 |
| Aug 11, 2026 | 26.37 | 26.37 | 26.20 | 26.21 | 25.99 | -0.28% | 7,248 |
| Aug 10, 2026 | 26.66 | 26.66 | 26.28 | 26.28 | 26.06 | -2.01% | 15,416 |
| Aug 7, 2026 | 26.76 | 26.88 | 26.75 | 26.82 | 26.60 | 0.22% | 8,616 |
| Aug 6, 2026 | 26.92 | 26.92 | 26.76 | 26.76 | 26.54 | -0.08% | 4,020 |
| Aug 5, 2026 | 27.02 | 27.02 | 26.62 | 26.79 | 26.56 | -0.59% | 17,462 |
| Aug 4, 2026 | 26.97 | 26.97 | 26.63 | 26.94 | 26.72 | -0.31% | 7,785 |
| Aug 3, 2026 | 27.17 | 27.17 | 26.89 | 27.03 | 26.80 | -0.42% | 14,972 |
| Jul 31, 2026 | 27.21 | 27.25 | 27.00 | 27.14 | 26.92 | -0.05% | 11,249 |
| Jul 30, 2026 | 27.66 | 27.66 | 26.98 | 27.15 | 26.93 | -1.86% | 16,115 |
| Jul 29, 2026 | 27.93 | 27.93 | 27.67 | 27.67 | 27.44 | -0.67% | 7,751 |
| Jul 28, 2026 | 28.08 | 28.17 | 27.96 | 27.96 | 27.62 | 0.10% | 1,366 |