Skip to main content

Netlease Corporate Real Estate ETF (NY: NETL )

23.09 -0.04 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.12 22.12 21.97 22.05 2,612 -0.01(-0.03%)
Aug 29, 2019 22.12 22.12 21.99 22.06 4,446 +0.16(+0.75%)
Aug 28, 2019 21.80 21.91 21.80 21.90 19,723 +0.11(+0.49%)
Aug 27, 2019 21.97 21.97 21.79 21.79 6,658 +0.01(+0.04%)
Aug 26, 2019 21.67 21.78 21.65 21.78 5,568 +0.21(+0.96%)
Aug 23, 2019 21.91 21.97 21.58 21.58 20,150 -0.33(-1.52%)
Aug 22, 2019 21.77 21.91 21.77 21.91 4,436 +0.10(+0.45%)
Aug 21, 2019 21.79 21.84 21.76 21.81 8,358 +0.02(+0.08%)
Aug 20, 2019 21.88 21.95 21.79 21.79 5,821 -0.15(-0.70%)
Aug 19, 2019 21.88 21.95 21.88 21.95 29,084 +0.14(+0.66%)
Aug 16, 2019 21.65 21.81 21.64 21.80 11,070 +0.22(+1.02%)
Aug 15, 2019 21.58 21.63 21.54 21.58 8,721 +0.07(+0.34%)
Aug 14, 2019 21.61 21.61 21.51 21.51 3,033 -0.17(-0.78%)
Aug 13, 2019 21.69 21.69 21.60 21.68 3,205 +0.05(+0.22%)
Aug 12, 2019 21.71 21.72 21.63 21.63 1,495 -0.09(-0.41%)
Aug 09, 2019 21.65 21.72 21.55 21.72 1,865 +0.02(+0.08%)
Aug 08, 2019 21.60 21.74 21.47 21.70 9,099 +0.24(+1.10%)
Aug 07, 2019 21.28 21.51 21.24 21.47 3,620 +0.38(+1.79%)
Aug 06, 2019 20.93 21.13 20.92 21.09 13,519 +0.21(+1.01%)
Aug 05, 2019 20.94 20.94 20.70 20.88 4,035 -0.28(-1.32%)
Aug 02, 2019 21.12 21.17 21.12 21.16 4,850 +0.00(+0.01%)
Aug 01, 2019 21.29 21.29 21.16 21.16 3,940 -0.07(-0.33%)
Jul 31, 2019 21.39 21.39 21.23 21.23 9,386 -0.13(-0.59%)
Jul 30, 2019 21.35 21.38 21.34 21.35 26,740 +0.10(+0.46%)
Jul 29, 2019 21.14 21.36 21.14 21.25 13,271 +0.12(+0.58%)
Jul 26, 2019 21.04 21.18 20.98 21.13 14,552 +0.16(+0.78%)
Jul 25, 2019 21.01 21.02 20.94 20.97 9,438 -0.12(-0.55%)
Jul 24, 2019 21.02 21.08 20.96 21.08 7,098 +0.07(+0.33%)
Jul 23, 2019 20.97 21.01 20.77 21.01 10,035 +0.16(+0.76%)
Jul 22, 2019 20.97 20.97 20.85 20.85 18,248 -0.12(-0.56%)
Jul 19, 2019 21.27 21.27 20.97 20.97 63,187 -0.27(-1.29%)
Jul 18, 2019 21.08 21.25 21.08 21.25 7,604 +0.02(+0.10%)
Jul 17, 2019 21.32 21.32 21.12 21.23 15,001 -0.10(-0.49%)
Jul 16, 2019 21.38 21.42 21.31 21.33 6,985 -0.05(-0.24%)
Jul 15, 2019 21.50 21.50 21.32 21.38 9,111 -0.02(-0.09%)
Jul 12, 2019 21.38 21.42 21.33 21.40 4,477 -0.10(-0.47%)
Jul 11, 2019 21.67 21.67 21.50 21.50 5,105 -0.25(-1.15%)
Jul 10, 2019 21.67 21.84 21.67 21.75 5,829 +0.12(+0.55%)
Jul 09, 2019 21.52 21.63 21.52 21.63 7,878 +0.15(+0.68%)
Jul 08, 2019 21.46 21.51 21.42 21.49 10,903 +0.01(+0.03%)
Jul 05, 2019 21.44 21.48 21.39 21.48 4,602 -0.06(-0.26%)
Jul 03, 2019 21.43 21.54 21.43 21.53 1,990 +0.33(+1.55%)
Jul 02, 2019 21.09 21.21 21.09 21.21 1,600 +0.26(+1.23%)
Jul 01, 2019 21.20 21.20 20.72 20.95 6,696 -0.08(-0.39%)
Jun 28, 2019 21.04 21.11 20.97 21.03 3,855 +0.20(+0.94%)
Jun 27, 2019 20.82 20.84 20.79 20.84 3,798 +0.16(+0.75%)
Jun 26, 2019 21.30 21.30 20.65 20.68 6,241 -0.57(-2.67%)
Jun 25, 2019 21.48 21.51 21.25 21.25 15,947 -0.21(-0.97%)
Jun 24, 2019 21.57 21.57 21.43 21.46 14,015 -0.11(-0.53%)
Jun 21, 2019 21.96 21.96 21.55 21.57 12,314 -0.41(-1.85%)
Jun 20, 2019 22.00 22.02 21.92 21.98 6,617 +0.17(+0.76%)
Jun 19, 2019 21.67 21.84 21.49 21.81 12,531 +0.18(+0.82%)
Jun 18, 2019 21.86 21.86 21.58 21.63 21,967 -0.04(-0.17%)
Jun 17, 2019 21.56 21.67 21.53 21.67 15,947 +0.19(+0.89%)
Jun 14, 2019 21.35 21.53 21.35 21.48 8,955 +0.17(+0.80%)
Jun 13, 2019 21.30 21.34 21.21 21.31 12,307 +0.10(+0.49%)
Jun 12, 2019 21.08 21.23 21.08 21.20 5,889 +0.21(+1.00%)
Jun 11, 2019 21.14 21.14 20.84 20.99 19,150 +0.04(+0.18%)
Jun 10, 2019 21.11 21.11 20.86 20.96 11,032 -0.09(-0.43%)
Jun 07, 2019 21.10 21.17 21.05 21.05 35,642 +0.06(+0.27%)
Jun 06, 2019 21.09 21.09 20.83 20.99 4,542 +0.04(+0.18%)
Jun 05, 2019 20.68 20.97 20.61 20.95 10,906 +0.48(+2.34%)
Jun 04, 2019 20.81 20.81 20.35 20.47 34,791 -0.20(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.