Skip to main content
Colterpoint Net Lease Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
23.83
-0.11 (-0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed

NETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.9624.0423.8323.8323.83-0.43%7,128
Dec 4, 202524.0824.0823.9423.9423.94-0.60%9,733
Dec 3, 202524.1224.1823.9024.0824.080.51%12,125
Dec 2, 202523.9724.0223.9223.9623.96-0.80%14,431
Dec 1, 202524.0524.1724.0524.1524.15-0.29%2,309
Nov 28, 202524.2524.3224.2224.2224.220.12%9,701
Nov 26, 202524.1824.3524.1824.1924.190.27%5,230
Nov 25, 202524.2224.2924.1324.1324.130.31%5,759
Nov 24, 202523.9624.0923.9624.0523.950.06%2,965
Nov 21, 202523.7724.1223.7724.0423.931.93%10,759
Nov 20, 202523.8323.8323.5823.5823.48-0.88%5,414
Nov 19, 202524.0324.0323.7623.7923.69-1.16%6,943
Nov 18, 202524.0824.0924.0124.0723.960.17%5,898
Nov 17, 202524.0624.2223.9324.0323.92-0.44%12,360
Nov 14, 202524.0724.1324.0524.1324.030.15%2,056
Nov 13, 202524.1224.1524.0524.1023.990.07%6,520
Nov 12, 202524.1624.2224.0824.0823.97-0.93%4,065
Nov 11, 202524.1324.3124.1324.3124.201.14%19,132
Nov 10, 202524.0224.0923.8924.0323.93-0.23%11,062
Nov 7, 202523.9424.0923.8624.0923.981.64%4,326
Nov 6, 202523.9423.9423.7023.7023.60-0.87%3,693
Nov 5, 202523.8723.9523.8723.9123.800.50%3,018
Nov 4, 202523.9523.9523.6723.7923.69-0.84%10,780
Nov 3, 202523.6023.9923.6023.9923.890.38%6,588
Oct 31, 202523.6723.9223.6723.9023.800.50%14,051
Oct 30, 202523.8723.8823.7023.7823.68-0.72%4,340
Oct 29, 202524.1724.2323.8123.9623.75-1.80%6,993
Oct 28, 202524.6224.6224.3324.4024.18-1.75%17,152
Oct 27, 202524.7424.8324.5824.8324.610.44%11,660
Oct 24, 202524.6824.8524.6824.7224.50-0.26%3,627
Oct 23, 202524.7624.8124.7124.7824.570.05%2,882
Oct 22, 202524.8624.8724.7524.7724.550.09%2,061
Oct 21, 202524.9124.9524.7524.7524.53-0.73%2,922
Oct 20, 202524.7624.9324.7424.9324.710.97%5,748
Oct 17, 202524.4824.6924.4824.6924.480.78%3,026
Oct 16, 202524.7924.7924.4724.5024.29-0.55%5,771
Oct 15, 202524.5024.6624.5024.6424.421.13%4,281
Oct 14, 202524.1224.3824.1224.3624.150.91%5,735
Oct 13, 202524.0024.1423.9224.1423.930.83%7,637
Oct 10, 202524.1524.1523.9423.9423.73-0.74%4,307
Oct 9, 202524.2724.3024.1024.1223.91-0.56%2,243
Oct 8, 202524.3724.3724.2324.2624.04-0.67%5,119
Oct 7, 202524.4324.5424.4024.4224.21-0.40%5,232
Oct 6, 202524.8724.8724.5224.5224.30-1.50%15,409
Oct 3, 202524.8725.0824.8724.8924.670.41%5,409
Oct 2, 202524.7424.8024.6524.7924.57-0.47%5,995
Oct 1, 202524.7224.9524.6724.9124.691.10%5,818
Sep 30, 202524.5224.6324.5224.6324.420.85%12,152
Sep 29, 202524.6324.6324.3824.4324.21-0.75%9,113
Sep 26, 202524.5324.7024.5324.6124.300.73%6,997
Sep 25, 202524.4724.4724.3524.4324.12-0.24%1,386
Sep 24, 202524.5724.6224.4924.4924.18-0.73%10,718
Sep 23, 202524.6824.6824.5724.6724.360.38%1,342
Sep 22, 202524.7424.7424.5124.5824.26-0.67%10,314
Sep 19, 202524.8524.9824.7424.7424.43-0.78%7,352
Sep 18, 202524.8625.0024.8524.9424.620.47%3,744
Sep 17, 202524.9725.2324.8224.8224.50-0.22%6,105
Sep 16, 202525.0625.0624.7924.8824.56-0.78%3,815
Sep 15, 202525.1225.1225.0325.0724.75-0.33%2,412
Sep 12, 202525.1625.2625.1425.1524.83-0.12%2,208
Sep 11, 202524.9625.1824.9625.1824.861.25%1,183
Sep 10, 202524.7724.8824.7724.8724.56-0.32%2,200
Sep 9, 202524.8725.0024.8324.9524.630.10%5,961
Sep 8, 202525.0425.0424.8124.9324.61-0.57%4,749
Sep 5, 202525.0425.0724.9025.0724.750.96%2,751
Sep 4, 202524.8224.8324.6024.8324.520.44%8,168
Sep 3, 202524.6924.7424.6224.7224.410.37%1,236
Sep 2, 202524.8324.8524.5624.6324.32-1.47%2,936
Aug 29, 202524.9525.0024.8725.0024.680.85%4,076
Aug 28, 202524.6624.7924.6624.7924.47-0.77%2,207
Aug 27, 202524.7625.0024.7624.9824.560.99%4,735
Aug 26, 202524.7224.8724.7224.7424.32-0.33%6,006
Aug 25, 202524.9724.9724.8124.8224.40-0.37%3,381
Aug 22, 202525.0725.1424.9124.9124.490.87%41,685
Aug 21, 202524.7624.7624.6124.7024.28-0.39%1,847
Aug 20, 202524.8024.8024.6624.7924.381.06%2,298
Aug 19, 202524.0924.5324.0924.5324.122.01%5,327
Aug 18, 202524.2124.3324.0524.0523.64-0.56%1,950
Aug 15, 202524.1424.1824.1024.1823.78-0.01%1,127
Aug 14, 202524.1824.2324.0524.1823.78-1.14%2,054
Aug 13, 202524.1724.4824.1024.4624.051.16%4,826
Aug 12, 202524.0524.1823.9124.1823.780.96%2,115
Aug 11, 202524.0824.1823.9023.9523.55-0.41%7,247
Aug 8, 202524.1224.1224.0524.0523.65-618
Aug 7, 202523.8924.0523.8324.0523.650.43%6,478
Aug 6, 202524.1724.1723.9523.9523.55-1.08%3,489
Aug 5, 202524.2524.2524.1424.2123.80-0.07%1,218
Aug 4, 202524.1824.2324.1224.2323.821.56%3,479
Aug 1, 202523.7723.8623.6823.8623.460.63%8,047
Jul 31, 202523.8523.9223.6423.7123.31-0.65%6,963
Jul 30, 202524.2524.2523.7623.8623.46-2.05%3,799
Jul 29, 202524.1124.3624.1124.3623.851.42%3,440
Jul 28, 202524.2224.3223.9924.0223.52-1.30%2,720
Jul 25, 202524.1924.3424.1924.3423.83-0.20%4,356
Jul 24, 202524.4124.5324.3424.3923.88-0.23%4,003
Jul 23, 202524.4724.4924.3524.4423.93-0.20%22,650
Jul 22, 202524.3624.4924.2824.4923.981.73%1,133
Jul 21, 202524.1124.2024.0624.0723.570.26%2,687
Jul 18, 202524.2024.2023.9824.0123.51-0.46%1,965
Jul 17, 202524.2824.3924.0624.1223.62-0.74%2,692