Netlease Corporate Real Estate ETF (NETL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -2.53485424588 | 23.67 | 23.67 | 22.95 | 10903 | 23.35548798 | SP |
| 4 | -1.81 | -7.27491961415 | 24.88 | 25.055 | 22.95 | 20509 | 23.39005979 | SP |
| 12 | -4.01 | -14.8079763663 | 27.08 | 27.29 | 22.95 | 10248 | 24.19569296 | SP |
| 26 | -0.3 | -1.2836970475 | 23.37 | 27.67 | 22.95 | 10400 | 25.17377414 | SP |
| 52 | -1.93 | -7.72 | 25 | 27.67 | 21.9001 | 10769 | 24.19514955 | SP |
| 156 | -7.85 | -25.3880983182 | 30.92 | 30.92 | 20.13 | 17847 | 25.14959516 | SP |
| 260 | -4.34 | -15.8336373586 | 27.41 | 32.65 | 13.24 | 17121 | 25.64294522 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 23.07 | -0.09 | -0.39 | 23.14 | 23.2 | 22.95 | 5367 |
| 1736292600 | 23.16 | -0.22 | -0.93 | 23.49 | 23.49 | 23.0901 | 6537 |
| 1736206200 | 23.3775 | -0.24 | -1.03 | 23.64 | 23.64 | 23.3775 | 23309 |
| 1735947000 | 23.62 | 0.28 | 1.21 | 23.4 | 23.62 | 23.3104 | 9346 |
| 1735860600 | 23.3379 | -0.19 | -0.80 | 23.67 | 23.67 | 23.296 | 9955 |
| 1735687800 | 23.5254 | 0.25 | 1.05 | 23.43 | 23.58 | 23.25 | 15554 |
| 1735601400 | 23.28 | -0.13 | -0.57 | 23.29 | 23.3 | 23.08 | 230420 |
| 1735342200 | 23.4145 | -0.27 | -1.13 | 23.64 | 23.64 | 23.3609 | 24376 |
| 1735255800 | 23.6816 | 0.05 | 0.22 | 23.64 | 23.7476 | 23.64 | 4374 |
| 1735077840 | 23.6295 | 0.15 | 0.64 | 23.5 | 23.6295 | 23.446 | 1416 |
| 1734996600 | 23.4781 | -0.01 | -0.04 | 23.42 | 23.4781 | 23.22 | 10482 |
| 1734737400 | 23.4882 | 0.07 | 0.32 | 23.31 | 23.755 | 23.31 | 3429 |
| 1734651000 | 23.414 | -0.31 | -1.29 | 23.9 | 23.9 | 23.414 | 6127 |
| 1734564600 | 23.7195 | -0.97 | -3.91 | 24.71 | 24.7711 | 23.7195 | 4564 |
| 1734478200 | 24.6849 | -0.13 | -0.51 | 24.75 | 24.8737 | 24.6849 | 2958 |
| 1734391800 | 24.8121 | -0.13 | -0.51 | 24.98 | 24.98 | 24.8121 | 4854 |
| 1734132600 | 24.94 | 0.04 | 0.14 | 24.88 | 24.94 | 24.88 | 2027 |
| 1734046200 | 24.9041 | -0.03 | -0.10 | 24.88 | 25.055 | 24.88 | 4059 |
| 1733959800 | 24.93 | -0.08 | -0.34 | 25.06 | 25.1124 | 24.8907 | 7322 |
| 1733873400 | 25.0139 | -0.29 | -1.13 | 25.26 | 25.26 | 25.0139 | 6284 |
| 1733787000 | 25.3 | 0.17 | 0.68 | 25.19 | 25.33 | 25.19 | 9909 |
| 1733527800 | 25.13 | -0.12 | -0.46 | 25.26 | 25.3576 | 25.04 | 4636 |
| 1733441400 | 25.2456 | -0.09 | -0.35 | 25.28 | 25.28 | 25.1 | 5603 |
| 1733355000 | 25.3348 | 0.05 | 0.19 | 25.25 | 25.3348 | 25.1816 | 10572 |
| 1733268600 | 25.2857 | -0.23 | -0.92 | 25.59 | 25.59 | 25.26 | 2970 |
| 1733182200 | 25.52 | -0.27 | -1.05 | 25.76 | 25.78 | 25.45 | 6892 |
| 1732917840 | 25.7905 | -0.15 | -0.57 | 25.98 | 26.0571 | 25.7905 | 661 |
| 1732750200 | 25.9384 | 0.27 | 1.04 | 25.77 | 26.1163 | 25.77 | 2686 |
| 1732663800 | 25.6714 | -0.06 | -0.23 | 25.63 | 25.7005 | 25.55 | 9996 |
| 1732577400 | 25.7299 | 0.17 | 0.68 | 25.57 | 25.7509 | 25.57 | 5142 |
| 1732318200 | 25.5572 | 0.07 | 0.27 | 25.55 | 25.59 | 25.5135 | 2278 |
| 1732231800 | 25.4893 | 0.13 | 0.52 | 25.46 | 25.5711 | 25.39 | 9942 |
| 1732145400 | 25.3575 | -0.08 | -0.31 | 25.41 | 25.41 | 25.2101 | 3325 |
| 1732059000 | 25.437 | 0.25 | 0.98 | 25.11 | 25.437 | 25.11 | 2993 |
| 1731972600 | 25.19 | 0.14 | 0.56 | 25.04 | 25.2669 | 25.04 | 6537 |
| 1731713400 | 25.05 | 0.16 | 0.66 | 24.95 | 25.1 | 24.94 | 7820 |
| 1731627000 | 24.885 | -0.33 | -1.32 | 25.28 | 25.28 | 24.885 | 6309 |
| 1731540600 | 25.2172 | -0.06 | -0.23 | 25.43 | 25.43 | 25.21 | 3570 |
| 1731454200 | 25.2753 | -0.28 | -1.09 | 25.49 | 25.49 | 25.24 | 2662 |
| 1731367800 | 25.5529 | -0.03 | -0.11 | 25.64 | 25.7463 | 25.4801 | 12693 |
| 1731108600 | 25.5806 | 0.33 | 1.31 | 25.31 | 25.65 | 25.29 | 11108 |
| 1731022200 | 25.2507 | -0.16 | -0.63 | 25.42 | 25.42 | 25.13 | 5496 |
| 1730935800 | 25.41 | -0.16 | -0.63 | 25.55 | 25.625 | 25.1874 | 12658 |
| 1730849400 | 25.5704 | 0.19 | 0.75 | 25.38 | 25.58 | 25.38 | 2910 |
| 1730763000 | 25.3813 | 0.14 | 0.57 | 25.31 | 25.54 | 25.31 | 2580 |
| 1730500200 | 25.2384 | -0.28 | -1.10 | 25.61 | 25.65 | 25.2384 | 4116 |
| 1730413800 | 25.5203 | -0.47 | -1.80 | 25.91 | 25.91 | 25.5203 | 2271 |
| 1730327400 | 25.9873 | 0.08 | 0.29 | 25.93 | 26.26 | 25.93 | 4822 |
| 1730241000 | 25.9122 | -0.23 | -0.89 | 26.12 | 26.12 | 25.8801 | 2941 |
| 1730154600 | 26.1454 | 0.18 | 0.68 | 26.13 | 26.21 | 26.0101 | 1186 |
| 1729895400 | 25.9686 | -0.52 | -1.95 | 26.6 | 26.6 | 25.9686 | 6440 |
| 1729809000 | 26.4862 | -0.25 | -0.93 | 26.6791 | 26.6791 | 26.4862 | 463 |
| 1729722600 | 26.7352 | 0.03 | 0.10 | 26.65 | 26.7935 | 26.65 | 1103 |
| 1729636200 | 26.7097 | 0.06 | 0.22 | 26.6 | 26.7097 | 26.6 | 1126 |
| 1729549800 | 26.6501 | -0.42 | -1.56 | 27.07 | 27.0885 | 26.64 | 19845 |
| 1729290600 | 27.0731 | 0.12 | 0.43 | 27 | 27.0842 | 26.9938 | 2429 |
| 1729204200 | 26.9563 | -0.34 | -1.24 | 27.08 | 27.29 | 26.8715 | 2684 |
| 1729117800 | 27.2937 | 0.39 | 1.44 | 26.96 | 27.3099 | 26.96 | 3817 |
| 1729031400 | 26.9075 | 0.36 | 1.35 | 26.59 | 27.0921 | 26.59 | 3944 |
| 1728945000 | 26.5499 | 0.18 | 0.68 | 26.36 | 26.56 | 26.29 | 4126 |
| 1728685800 | 26.3705 | 0.14 | 0.54 | 26.19 | 26.3705 | 26.19 | 4964 |
| 1728599400 | 26.23 | -0.11 | -0.42 | 26.21 | 26.23 | 25.9447 | 6762 |
| 1728513000 | 26.3399 | 0.01 | 0.05 | 26.4372 | 26.4372 | 26.2712 | 1834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
