Skip to main content
Colterpoint Net Lease Real Estate ETF (NETL)
NYSEARCA: NETL · Real-Time Price · USD
26.44
+0.12 (0.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4526.4526.4026.4426.440.47%2,009
Apr 27, 202626.5526.5826.3226.3226.32-0.47%4,420
Apr 24, 202626.5326.5626.4126.4426.44-0.04%7,032
Apr 23, 202626.4026.5426.3626.4526.450.70%3,295
Apr 22, 202626.5226.5226.2426.2726.27-1.17%5,624
Apr 21, 202626.7926.8526.5026.5826.58-0.87%2,178
Apr 20, 202626.8626.9126.7626.8126.81-0.12%4,716
Apr 17, 202626.6326.8526.6326.8526.851.69%4,799
Apr 16, 202626.1826.4326.1826.4026.400.75%3,918
Apr 15, 202626.0726.2026.0726.2026.200.23%4,903
Apr 14, 202625.9526.1425.9526.1426.140.65%2,183
Apr 13, 202625.8826.0025.7825.9825.98-0.29%3,125
Apr 10, 202625.9826.1425.9126.0526.050.43%2,112
Apr 9, 202625.5026.1025.5025.9425.941.12%2,937
Apr 8, 202625.5725.7425.5725.6525.651.23%3,842
Apr 7, 202625.0025.4425.0025.3425.341.32%13,995
Apr 6, 202625.0525.0525.0025.0125.01-0.27%8,140
Apr 2, 202624.8125.1624.8125.0825.080.84%10,291
Apr 1, 202624.8124.9624.6524.8724.870.73%6,676
Mar 31, 202624.7224.7724.6124.6924.690.63%8,242
Mar 30, 202624.5024.6824.4424.5424.540.69%8,699
Mar 27, 202624.6124.6824.3224.3724.37-1.46%32,016
Mar 26, 202624.6424.8324.6424.7324.630.24%3,455
Mar 25, 202624.9924.9924.5724.6724.57-0.56%17,519
Mar 24, 202624.8825.0524.8124.8124.70-0.44%9,529
Mar 23, 202625.0925.2424.9224.9224.810.49%5,133
Mar 20, 202625.7025.7024.8024.8024.69-3.66%9,393
Mar 19, 202625.8425.8825.6625.7425.63-0.39%11,930
Mar 18, 202626.1726.1825.8425.8425.73-1.67%7,280
Mar 17, 202626.2926.5126.2826.2826.170.32%7,534
Mar 16, 202626.0526.3626.0526.2026.090.91%9,210
Mar 13, 202626.1926.3125.9625.9625.85-0.13%4,189
Mar 12, 202625.9726.2225.7526.0025.88-0.21%16,908
Mar 11, 202626.0926.1325.8826.0525.94-0.64%5,870
Mar 10, 202626.4126.5526.1326.2226.11-0.53%7,976
Mar 9, 202626.2526.4625.9126.3626.25-0.39%12,916
Mar 6, 202626.4026.4626.1926.4626.35-0.26%9,420
Mar 5, 202626.6926.6926.4026.5326.42-1.19%6,740
Mar 4, 202626.7826.8726.5426.8526.740.31%26,455
Mar 3, 202626.6826.8926.3326.7726.65-0.65%7,824
Mar 2, 202626.5726.9426.5726.9426.830.49%6,055
Feb 27, 202626.6827.1426.6826.8126.700.26%8,431
Feb 26, 202626.5226.8326.5226.7426.630.98%6,461
Feb 25, 202626.4426.5526.2526.4826.37-0.38%13,541
Feb 24, 202626.4826.5926.3926.5826.360.61%21,474
Feb 23, 202626.1826.5426.1826.4226.200.88%51,119
Feb 20, 202625.9926.2625.8826.1925.980.95%5,419
Feb 19, 202626.0026.0125.8125.9425.730.36%10,910
Feb 18, 202626.2626.2625.7825.8525.64-2.19%11,109
Feb 17, 202626.1526.4526.1126.4326.211.39%6,448
Feb 13, 202625.6826.1325.6826.0725.851.31%13,812
Feb 12, 202625.9926.0325.6825.7325.52-0.65%10,680
Feb 11, 202625.9025.9725.8525.9025.69-0.47%13,859
Feb 10, 202625.6926.0725.6926.0225.811.47%8,627
Feb 9, 202625.6825.6825.5025.6425.430.02%5,166
Feb 6, 202625.7725.9625.5725.6425.43-0.23%6,911
Feb 5, 202625.3625.7825.3625.7025.491.17%13,114
Feb 4, 202625.1025.5425.1025.4025.191.41%4,089
Feb 3, 202625.0225.0524.7825.0524.851.09%4,033
Feb 2, 202624.8724.9924.7524.7824.58-0.68%10,723
Jan 30, 202624.6424.9524.5124.9524.750.65%10,150
Jan 29, 202624.4224.7924.3824.7924.592.04%14,230
Jan 28, 202624.7624.8024.2924.2924.09-1.92%28,247
Jan 27, 202624.7224.8824.6924.7724.46-0.12%14,866
Jan 26, 202624.9324.9424.7324.8024.49-0.48%89,004
Jan 23, 202624.8724.9224.7824.9224.61-0.02%10,769
Jan 22, 202625.1325.1424.9024.9324.62-0.53%12,284
Jan 21, 202625.0725.0724.9025.0624.75-0.56%26,372
Jan 20, 202625.0025.2225.0025.2024.890.08%24,444
Jan 16, 202624.9825.2824.9725.1824.870.68%7,518
Jan 15, 202624.8925.0524.8125.0124.700.93%4,282
Jan 14, 202624.5524.8324.5524.7824.471.10%6,394
Jan 13, 202624.5424.6824.3524.5124.210.08%5,446
Jan 12, 202624.3124.6124.3024.4924.191.16%5,395
Jan 9, 202624.3624.3624.2124.2123.91-0.29%6,151
Jan 8, 202624.1124.4724.1124.2823.980.83%30,567
Jan 7, 202623.9724.2623.9724.0823.780.57%7,191
Jan 6, 202623.9423.9923.7423.9423.650.01%16,533
Jan 5, 202623.9123.9923.7023.9423.640.27%8,084
Jan 2, 202623.7623.9223.6523.8823.580.63%5,865
Dec 31, 202523.8623.8623.6523.7323.43-0.36%24,728
Dec 30, 202523.7923.8223.7023.8123.52-15,228
Dec 29, 202523.8423.9123.7123.8123.41-0.10%16,376
Dec 26, 202523.8023.8423.7223.8423.440.12%3,756
Dec 24, 202523.7523.8123.7123.8123.410.82%1,145
Dec 23, 202523.7223.7523.5623.6123.22-0.67%16,914
Dec 22, 202523.8623.9423.7623.7723.38-0.41%13,874
Dec 19, 202524.0324.0723.8723.8723.47-1.03%7,551
Dec 18, 202524.2624.2824.0424.1223.72-0.50%15,521
Dec 17, 202523.9524.2823.9524.2423.830.90%47,314
Dec 16, 202524.0824.0923.9024.0223.62-0.33%9,152
Dec 15, 202524.1524.1523.9924.1023.700.46%5,916
Dec 12, 202524.0424.0423.9823.9923.590.87%3,494
Dec 11, 202523.9824.0123.7523.7823.39-0.11%10,125
Dec 10, 202523.7123.9523.7123.8123.410.58%8,159
Dec 9, 202523.7023.9023.6723.6723.28-0.08%8,501
Dec 8, 202523.7123.8223.6923.6923.29-0.60%7,639
Dec 5, 202523.9624.0423.8323.8323.43-0.43%7,128
Dec 4, 202524.0824.0823.9423.9423.53-0.60%9,733
Dec 3, 202524.1224.1823.9024.0823.680.51%12,127