Skip to content

Subscriptions are live.

Plans
Logo
Start Free

NETL Historical Prices

Colterpoint Net Lease Real Estate ETF · daily open, high, low, close & volume

Trading days
250
Period high
28.43
Period low
23.24
Period change
-0.13%
DateOpenHighLowCloseChangeVolume
Oct 30, 202624.1424.1423.7423.87-0.29%33,998
Oct 29, 202623.6823.9423.6323.94+2.35%8,215
Oct 28, 202623.6123.6123.3123.39-1.88%5,150
Oct 27, 202623.8423.9123.7623.84-0.52%3,285
Oct 26, 202624.0924.1323.9123.96+0.38%6,220
Oct 23, 202624.0724.0723.7923.87-0.45%8,816
Oct 22, 202623.8023.9823.6823.98+3.17%8,696
Oct 21, 202623.8724.3223.2423.24-2.27%13,108
Oct 20, 202623.5823.8023.5823.78+1.23%13,444
Oct 19, 202623.9023.9023.3923.49-1.78%26,368
Oct 16, 202623.9524.0523.8323.92+0.30%27,514
Oct 15, 202623.8324.1523.7923.85+1.33%9,711
Oct 14, 202623.6923.7423.5323.53-0.74%42,977
Oct 13, 202623.9123.9123.6623.71-0.47%12,910
Oct 12, 202623.7423.8423.5423.82+0.70%7,910
Oct 9, 202623.6523.7023.5523.66+0.31%3,397
Oct 8, 202623.4623.5923.2823.58+0.57%7,078
Oct 7, 202623.7223.7223.4123.45-1.17%6,602
Oct 6, 202623.7123.7823.6723.73+0.28%7,882
Oct 5, 202623.8323.8423.6023.66-0.43%7,986
Oct 2, 202623.8323.8823.7223.76+0.51%7,385
Oct 1, 202623.8723.8723.5123.64-1.03%11,211
Sep 30, 202624.1324.1323.8923.89-1.04%54,439
Sep 29, 202624.1224.1423.9624.14+0.09%14,782
Sep 28, 202624.2424.2424.0624.12-0.94%5,108
Sep 25, 202624.3324.3724.1124.35-0.13%9,208
Sep 24, 202624.4524.4524.2524.38-0.19%8,838
Sep 23, 202624.6824.6824.4124.43-1.22%35,402
Sep 22, 202624.7924.8024.6624.73+0.05%11,466
Sep 21, 202624.6724.8524.6724.72+0.22%68,374
Sep 18, 202624.7224.7524.6324.66-0.67%39,853
Sep 17, 202624.8224.9224.7924.83-0.21%11,536
Sep 16, 202625.4125.4524.8024.88-1.82%70,331
Sep 15, 202625.5625.5625.3025.34-0.63%12,021
Sep 14, 202625.7225.8225.5025.50-0.23%5,501
Sep 11, 202625.7325.8025.5325.56-0.23%17,352
Sep 10, 202625.9526.0525.5825.62-1.05%39,540
Sep 9, 202626.1626.1625.8125.89-0.87%222,060
Sep 8, 202626.1526.2826.0926.12-0.32%5,918
Sep 4, 202626.2526.4126.1826.20-0.11%18,083
Sep 3, 202626.1526.3226.1526.23+0.01%21,755
Sep 2, 202626.1626.3726.1626.23+0.38%2,383
Aug 31, 202626.3426.3426.1126.13-0.82%5,493
Aug 28, 202626.3226.4426.3226.34+0.16%7,033
Aug 27, 202626.3826.4626.3026.30-1.13%10,093
Aug 26, 202626.8326.8326.6026.60-0.37%14,271
Aug 25, 202626.8026.8126.6326.70-0.34%9,620
Aug 24, 202626.8126.8126.6826.79+0.68%7,453
Aug 21, 202626.8026.8026.5426.61-0.58%5,374
Aug 20, 202626.5226.8026.5226.76+0.72%15,219
Aug 19, 202626.4726.6326.4726.57+0.94%4,146
Aug 18, 202626.5526.5526.2726.33-0.58%14,089
Aug 17, 202626.5126.5126.3126.48-0.46%15,650
Aug 14, 202626.7826.8026.6026.60-0.46%5,052
Aug 13, 202626.6226.7826.6226.72+0.73%27,897
Aug 12, 202626.2726.5326.2726.53+1.23%20,082
Aug 11, 202626.3726.3726.2026.21-0.28%7,248
Aug 10, 202626.6626.6626.2826.28-2.01%15,417
Aug 7, 202626.7626.8826.7526.82+0.22%8,617
Aug 6, 202626.9226.9226.7626.76-0.08%4,021
Aug 5, 202627.0227.0226.6226.78-0.59%17,463
Aug 4, 202626.9726.9726.6226.94-0.31%7,785
Aug 3, 202627.1727.1726.8927.03-0.42%14,973
Jul 31, 202627.2127.2527.0027.14-0.05%11,249
Jul 30, 202627.6627.6626.9827.15-1.86%16,115
Jul 29, 202627.9327.9327.6727.67-1.04%7,752
Jul 28, 202628.0828.1727.9627.96+0.10%1,366
Jul 27, 202627.9028.1227.9027.93-0.24%4,384
Jul 24, 202627.9828.0327.8528.00+1.39%3,899
Jul 23, 202627.9227.9227.5727.61-1.24%3,285
Jul 22, 202628.0528.0527.9627.96-0.45%500
Jul 21, 202628.0828.0927.9328.09+0.10%10,847
Jul 20, 202628.3628.3627.9828.06-0.65%7,867
Jul 17, 202628.3628.4327.9628.24+0.07%10,882
Jul 16, 202627.6828.2227.6428.22+3.98%21,171
Jul 15, 202627.2627.4627.1027.14-0.10%7,785
Jul 14, 202627.2927.2927.1127.17-0.20%7,731
Jul 13, 202627.2327.3427.0627.22+0.80%8,479
Jul 10, 202627.0727.0726.8527.00+0.19%9,560
Jul 9, 202626.9927.0826.9526.95-0.07%7,812
Jul 8, 202627.2027.2126.9226.97-0.87%2,222
Jul 7, 202627.4527.5927.2127.21+0.71%3,396
Jul 6, 202627.1527.1827.0227.02-0.71%13,777
Jul 2, 202626.8827.2126.8827.21+1.89%11,699
Jul 1, 202626.6426.8726.6426.71+0.02%3,758
Jun 30, 202626.9026.9726.7026.70-1.11%8,629
Jun 29, 202626.9927.0026.7327.00-0.10%12,293
Jun 26, 202626.7327.0326.7327.03+1.33%10,327
Jun 25, 202626.6326.7126.4226.67+0.10%4,958
Jun 24, 202626.6826.7626.5526.64+0.72%13,003
Jun 23, 202626.4326.4926.3626.45+1.60%18,010
Jun 22, 202625.9826.1625.9826.04+0.35%5,168
Jun 18, 202626.0126.1025.9525.95-0.08%3,706
Jun 17, 202626.4726.4725.9025.97-2.60%5,444
Jun 16, 202626.7026.8126.6126.66+0.19%3,950
Jun 15, 202627.0027.0326.5426.61-1.35%32,595
Jun 12, 202627.0127.0326.9226.98+0.66%5,015
Jun 11, 202627.1227.1626.8026.80-0.22%3,237
Jun 10, 202626.8027.0426.8026.86+0.51%14,402
Jun 9, 202626.2826.8226.2826.72+1.95%12,687
Jun 8, 202626.2626.4126.1526.21-0.32%29,506
Jun 5, 202625.9026.3825.9026.29+1.78%41,145
Jun 4, 202625.8725.9525.7125.83+0.71%12,901
Jun 3, 202625.9526.1225.6425.65-1.14%24,257
Jun 2, 202625.7525.9825.7525.95+0.78%48,579
Jun 1, 202626.0826.0825.7525.75-1.96%11,777
May 29, 202626.4326.4326.1626.26-0.41%6,765
May 28, 202626.4326.5126.2926.37-0.42%4,401
May 27, 202626.5926.7326.4826.48-0.69%26,516
May 26, 202626.6226.6826.5226.66+0.38%36,481
May 22, 202626.4526.6326.3426.56+0.09%26,536
May 21, 202626.3526.5726.3526.54-0.01%2,664
May 20, 202626.3526.5526.3526.54+1.07%13,864
May 19, 202626.3226.3526.2526.26+0.12%7,168
May 18, 202626.2726.2926.1626.23+1.06%12,564
May 15, 202625.8426.0425.8325.96-0.61%8,732
May 14, 202626.2326.2826.1226.12-0.26%1,258
May 13, 202626.5026.5026.1326.18-1.20%7,697
May 12, 202626.5826.6026.3326.50-0.13%4,837
May 11, 202626.5926.5926.4926.54-0.28%1,588
May 8, 202626.5526.7826.5526.61+0.38%2,421
May 7, 202626.4326.5726.4026.51-0.05%3,275
May 6, 202626.3826.6626.3826.52+0.56%9,444
May 5, 202626.3426.3726.3426.37+1.32%1,265
May 4, 202626.1326.1325.9826.03-1.13%3,454
May 1, 202626.3926.4926.3226.33-0.41%5,379
Apr 30, 202626.1726.4726.1726.44+1.04%4,125
Apr 29, 202626.3226.4326.0326.17-1.06%6,528
Apr 28, 202626.4526.4526.4026.44+0.47%2,010
Apr 27, 202626.5526.5826.3226.32-0.46%4,420
Apr 24, 202626.5326.5626.4126.44-0.04%7,032
Apr 23, 202626.3926.5426.3626.45+0.70%3,295
Apr 22, 202626.5226.5226.2426.27-1.17%5,625
Apr 21, 202626.7926.8526.5026.58-0.86%2,178
Apr 20, 202626.8626.9126.7626.81-0.12%4,716
Apr 17, 202626.6326.8426.6326.84+1.69%4,799
Apr 16, 202626.1826.4326.1826.40+0.75%3,918
Apr 15, 202626.0726.2026.0726.20+0.23%4,904
Apr 14, 202625.9526.1425.9526.14+0.65%2,184
Apr 13, 202625.8826.0025.7825.98-0.29%3,127
Apr 10, 202625.9826.1425.9126.05+0.43%2,114
Apr 9, 202625.5026.1025.5025.94+1.12%2,938
Apr 8, 202625.5725.7425.5725.65+1.23%3,842
Apr 7, 202625.0025.4425.0025.34+1.32%13,995
Apr 6, 202625.0525.0525.0025.01-0.27%8,140
Apr 2, 202624.8125.1624.8125.08+0.83%10,291
Apr 1, 202624.8124.9624.6524.87+0.73%6,677
Mar 31, 202624.7224.7724.6124.69+0.63%8,243
Mar 30, 202624.5024.6824.4424.54+0.69%8,699
Mar 27, 202624.6124.6824.3224.37-1.46%32,017
Mar 26, 202624.6424.8324.6424.73+0.23%3,455
Mar 25, 202624.9924.9924.5724.67-0.56%17,519
Mar 24, 202624.8825.0524.8124.81-0.44%9,529
Mar 23, 202625.0925.2424.9224.92+0.49%5,133
Mar 20, 202625.7025.7024.8024.80-3.66%9,394
Mar 19, 202625.8425.8825.6625.74-0.39%11,931
Mar 18, 202626.1726.1825.8425.84-1.67%7,281
Mar 17, 202626.2926.5126.2826.28+0.32%7,534
Mar 16, 202626.0526.3626.0526.20+0.91%9,210
Mar 13, 202626.1926.3125.9625.96-0.13%4,189
Mar 12, 202625.9726.2225.7526.00-0.21%16,909
Mar 11, 202626.0926.1325.8826.05-0.64%5,871
Mar 10, 202626.4126.5526.1326.22-0.53%7,976
Mar 9, 202626.2526.4625.9126.36-0.39%12,916
Mar 6, 202626.4026.4626.1826.46-0.26%9,420
Mar 5, 202626.6926.6926.4026.53-1.19%6,741
Mar 4, 202626.7826.8726.5426.85+0.31%26,455
Mar 3, 202626.6826.8926.3326.77-0.64%7,824
Mar 2, 202626.5726.9426.5726.94+0.49%6,055
Feb 27, 202626.6827.1426.6826.81+0.26%8,432
Feb 26, 202626.5226.8326.5226.74+0.98%6,462
Feb 25, 202626.4426.5526.2526.48-0.38%13,542
Feb 24, 202626.4826.5926.3926.58+0.61%21,475
Feb 23, 202626.1826.5426.1826.42+0.88%51,120
Feb 20, 202625.9926.2625.8826.19+0.95%5,419
Feb 19, 202626.0026.0125.8125.94+0.36%10,910
Feb 18, 202626.2626.2625.7825.85-2.19%11,109
Feb 17, 202626.1526.4526.1126.43+1.39%6,448
Feb 13, 202625.6826.1325.6826.07+1.31%13,812
Feb 12, 202625.9926.0325.6825.73-0.65%10,680
Feb 11, 202625.9025.9725.8525.90-0.47%13,859
Feb 10, 202625.6926.0725.6926.02+1.46%8,627
Feb 9, 202625.6825.6825.5025.64+0.02%5,166
Feb 6, 202625.7725.9625.5725.64-0.23%6,911
Feb 5, 202625.3625.7825.3625.70+1.17%13,114
Feb 4, 202625.1025.5425.1025.40+1.40%4,089
Feb 3, 202625.0225.0524.7825.05+1.09%4,033
Feb 2, 202624.8724.9924.7524.78-0.68%10,723
Jan 30, 202624.6424.9524.5024.95+0.65%10,150
Jan 29, 202624.4124.7924.3824.79+2.04%14,230
Jan 28, 202624.7624.8024.2924.29-1.92%28,247
Jan 27, 202624.7224.8824.6924.77-0.12%14,866
Jan 26, 202624.9324.9424.7324.80-0.48%89,004
Jan 23, 202624.8724.9224.7824.92-0.02%10,769
Jan 22, 202625.1325.1424.9024.93-0.53%12,284
Jan 21, 202625.0725.0724.9025.06-0.56%26,372
Jan 20, 202625.0025.2225.0025.20+0.08%24,444
Jan 16, 202624.9825.2824.9725.18+0.68%7,518
Jan 15, 202624.8925.0524.8125.01+0.93%4,282
Jan 14, 202624.5524.8224.5524.78+1.10%6,394
Jan 13, 202624.5424.6724.3524.51+0.08%5,446
Jan 12, 202624.3124.6124.3024.49+1.16%5,395
Jan 9, 202624.3624.3624.2124.21-0.29%6,151
Jan 8, 202624.1124.4724.1124.28+0.83%30,567
Jan 7, 202623.9724.2623.9724.08+0.57%7,191
Jan 6, 202623.9423.9923.7423.94+0.01%16,533
Jan 5, 202623.9123.9923.7023.94+0.27%8,084
Jan 2, 202623.7623.9123.6523.88+0.63%5,865
Dec 31, 202523.8623.8623.6523.73-0.36%24,728
Dec 30, 202523.7923.8223.7023.81-0.00%15,228
Dec 29, 202523.8423.9123.7123.81-0.09%16,376
Dec 26, 202523.8023.8323.7223.83+0.12%3,756
Dec 24, 202523.7523.8123.7123.81+0.82%1,145
Dec 23, 202523.7223.7523.5623.61-0.68%16,914
Dec 22, 202523.8623.9423.7523.77-0.40%13,874
Dec 19, 202524.0324.0723.8723.87-1.03%7,551
Dec 18, 202524.2624.2824.0424.12-0.50%15,521
Dec 17, 202523.9524.2823.9524.24+0.90%47,314
Dec 16, 202524.0724.0923.9024.02-0.33%9,152
Dec 15, 202524.1524.1523.9824.10+0.46%5,916
Dec 12, 202524.0424.0423.9823.99+0.88%3,494
Dec 11, 202523.9824.0123.7523.78-0.11%10,125
Dec 10, 202523.7123.9523.7123.81+0.58%8,159
Dec 9, 202523.7023.9023.6723.67-0.08%8,501
Dec 8, 202523.7123.8223.6923.69-0.60%7,639
Dec 5, 202523.9624.0423.8323.83-0.43%7,128
Dec 4, 202524.0824.0823.9423.94-0.60%9,733
Dec 3, 202524.1224.1823.9024.08+0.51%12,127
Dec 2, 202523.9724.0223.9223.96-0.79%14,431
Dec 1, 202524.0524.1724.0524.15-0.30%2,309
Nov 28, 202524.2524.3224.2224.22+0.12%9,703
Nov 26, 202524.1824.3524.1824.19+0.27%5,230
Nov 25, 202524.2224.2924.1324.13+0.31%5,759
Nov 24, 202523.9624.0923.9624.05+0.06%2,965
Nov 21, 202523.7724.1223.7724.04+1.93%10,759
Nov 20, 202523.8323.8323.5823.58-0.88%5,414
Nov 19, 202524.0324.0323.7623.79-1.15%6,943
Nov 18, 202524.0824.0924.0124.07+0.17%5,898
Nov 17, 202524.0624.2223.9324.03-0.44%12,360
Nov 14, 202524.0724.1324.0524.13+0.15%2,056
Nov 13, 202524.1224.1524.0524.10+0.07%6,520
Nov 12, 202524.1624.2224.0824.08-0.93%4,065
Nov 11, 202524.1324.3124.1324.31+1.14%19,132
Nov 10, 202524.0224.0923.8924.03-0.23%11,062
Nov 7, 202523.9424.0923.8624.09+1.64%4,326
Nov 6, 202523.9423.9423.7023.70-0.87%3,693
Nov 5, 202523.8723.9523.8723.91+0.50%3,018
Nov 4, 202523.9523.9523.6723.79-0.84%10,780
Nov 3, 202523.6023.9923.6023.99+0.38%6,588
Oct 31, 202523.6723.9223.6723.90+0.50%14,051

Daily open, high, low, close and volume for Colterpoint Net Lease Real Estate ETF (NETL). Showing 250 trading days. Unadjusted prices.