Skip to main content
Colterpoint Net Lease Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
26.53
-0.32 (-1.20%)
Mar 5, 2026, 4:00 PM EST - Market closed

NETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.6926.6926.4026.5326.53-1.19%6,740
Mar 4, 202626.7826.8726.5426.8526.850.31%26,451
Mar 3, 202626.6826.8926.3326.7726.77-0.65%7,824
Mar 2, 202626.5726.9426.5726.9426.940.49%6,055
Feb 27, 202626.6827.1426.6826.8126.810.26%8,430
Feb 26, 202626.5226.8326.5226.7426.740.98%6,461
Feb 25, 202626.4426.5526.2526.4826.48-0.38%13,541
Feb 24, 202626.4826.5926.3926.5826.480.61%21,474
Feb 23, 202626.1826.5426.1826.4226.320.88%51,119
Feb 20, 202625.9926.2625.8826.1926.090.95%5,419
Feb 19, 202626.0026.0125.8125.9425.840.36%10,910
Feb 18, 202626.2626.2625.7825.8525.75-2.19%11,109
Feb 17, 202626.1526.4526.1126.4326.321.39%6,448
Feb 13, 202625.6826.1325.6826.0725.961.31%13,812
Feb 12, 202625.9926.0325.6825.7325.63-0.65%10,680
Feb 11, 202625.9025.9725.8525.9025.80-0.47%13,859
Feb 10, 202625.6926.0725.6926.0225.921.47%8,627
Feb 9, 202625.6825.6825.5025.6425.540.02%5,166
Feb 6, 202625.7725.9625.5725.6425.54-0.23%6,911
Feb 5, 202625.3625.7825.3625.7025.601.17%13,114
Feb 4, 202625.1025.5425.1025.4025.301.41%4,089
Feb 3, 202625.0225.0524.7825.0524.951.09%4,033
Feb 2, 202624.8724.9924.7524.7824.68-0.68%10,723
Jan 30, 202624.6424.9524.5124.9524.850.65%10,150
Jan 29, 202624.4224.7924.3824.7924.692.04%14,230
Jan 28, 202624.7624.8024.2924.2924.20-1.92%28,247
Jan 27, 202624.7224.8824.6924.7724.57-0.12%14,866
Jan 26, 202624.9324.9424.7324.8024.60-0.48%89,004
Jan 23, 202624.8724.9224.7824.9224.72-0.02%10,769
Jan 22, 202625.1325.1424.9024.9324.72-0.53%12,284
Jan 21, 202625.0725.0724.9025.0624.86-0.56%26,372
Jan 20, 202625.0025.2225.0025.2024.990.08%24,444
Jan 16, 202624.9825.2824.9725.1824.970.68%7,518
Jan 15, 202624.8925.0524.8125.0124.810.93%4,282
Jan 14, 202624.5524.8324.5524.7824.581.10%6,394
Jan 13, 202624.5424.6824.3524.5124.310.08%5,446
Jan 12, 202624.3124.6124.3024.4924.291.16%5,395
Jan 9, 202624.3624.3624.2124.2124.01-0.29%6,151
Jan 8, 202624.1124.4724.1124.2824.080.83%30,567
Jan 7, 202623.9724.2623.9724.0823.880.57%7,191
Jan 6, 202623.9423.9923.7423.9423.750.01%16,533
Jan 5, 202623.9123.9923.7023.9423.740.27%8,084
Jan 2, 202623.7623.9223.6523.8823.680.63%5,865
Dec 31, 202523.8623.8623.6523.7323.53-0.36%24,728
Dec 30, 202523.7923.8223.7023.8123.62-15,228
Dec 29, 202523.8423.9123.7123.8123.51-0.10%16,376
Dec 26, 202523.8023.8423.7223.8423.540.12%3,756
Dec 24, 202523.7523.8123.7123.8123.510.82%1,145
Dec 23, 202523.7223.7523.5623.6123.32-0.67%16,914
Dec 22, 202523.8623.9423.7623.7723.48-0.41%13,874
Dec 19, 202524.0324.0723.8723.8723.57-1.03%7,551
Dec 18, 202524.2624.2824.0424.1223.82-0.50%15,521
Dec 17, 202523.9524.2823.9524.2423.940.90%47,314
Dec 16, 202524.0824.0923.9024.0223.72-0.33%9,152
Dec 15, 202524.1524.1523.9924.1023.800.46%5,916
Dec 12, 202524.0424.0423.9823.9923.690.87%3,494
Dec 11, 202523.9824.0123.7523.7823.49-0.11%10,125
Dec 10, 202523.7123.9523.7123.8123.510.58%8,159
Dec 9, 202523.7023.9023.6723.6723.37-0.08%8,501
Dec 8, 202523.7123.8223.6923.6923.39-0.60%7,639
Dec 5, 202523.9624.0423.8323.8323.53-0.43%7,128
Dec 4, 202524.0824.0823.9423.9423.64-0.60%9,733
Dec 3, 202524.1224.1823.9024.0823.780.51%12,127
Dec 2, 202523.9724.0223.9223.9623.66-0.80%14,431
Dec 1, 202524.0524.1724.0524.1523.85-0.29%2,309
Nov 28, 202524.2524.3224.2224.2223.920.12%9,703
Nov 26, 202524.1824.3524.1824.1923.890.27%5,230
Nov 25, 202524.2224.2924.1324.1323.820.31%5,759
Nov 24, 202523.9624.0923.9624.0523.650.06%2,965
Nov 21, 202523.7724.1223.7724.0423.631.93%10,759
Nov 20, 202523.8323.8323.5823.5823.18-0.88%5,414
Nov 19, 202524.0324.0323.7623.7923.39-1.16%6,943
Nov 18, 202524.0824.0924.0124.0723.660.17%5,898
Nov 17, 202524.0624.2223.9324.0323.62-0.44%12,360
Nov 14, 202524.0724.1324.0524.1323.730.15%2,056
Nov 13, 202524.1224.1524.0524.1023.690.07%6,520
Nov 12, 202524.1624.2224.0824.0823.67-0.93%4,065
Nov 11, 202524.1324.3124.1324.3123.901.14%19,132
Nov 10, 202524.0224.0923.8924.0323.63-0.23%11,062
Nov 7, 202523.9424.0923.8624.0923.681.64%4,326
Nov 6, 202523.9423.9423.7023.7023.30-0.87%3,693
Nov 5, 202523.8723.9523.8723.9123.500.50%3,018
Nov 4, 202523.9523.9523.6723.7923.39-0.84%10,780
Nov 3, 202523.6023.9923.6023.9923.590.38%6,588
Oct 31, 202523.6723.9223.6723.9023.500.50%14,051
Oct 30, 202523.8723.8823.7023.7823.38-0.72%4,340
Oct 29, 202524.1724.2323.8123.9623.45-1.80%6,993
Oct 28, 202524.6224.6224.3324.4023.88-1.75%17,152
Oct 27, 202524.7424.8324.5824.8324.300.44%11,660
Oct 24, 202524.6824.8524.6824.7224.20-0.26%3,627
Oct 23, 202524.7624.8124.7124.7824.260.05%2,882
Oct 22, 202524.8624.8724.7524.7724.250.09%2,061
Oct 21, 202524.9124.9524.7524.7524.22-0.73%2,922
Oct 20, 202524.7624.9324.7424.9324.400.97%5,748
Oct 17, 202524.4824.6924.4824.6924.170.78%3,026
Oct 16, 202524.7924.7924.4724.5023.98-0.55%5,771
Oct 15, 202524.5024.6624.5024.6424.111.13%4,281
Oct 14, 202524.1224.3824.1224.3623.840.91%5,735
Oct 13, 202524.0024.1423.9224.1423.630.83%7,637
Oct 10, 202524.1524.1523.9423.9423.43-0.74%4,307