MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NETL — Colterpoint Net Lease Real Estate ETF
NYSE ArcaColterpoint Net Lease Real Estate ETF
$23.63
-0.13(-0.56%)
- O
- 23.83
- H
- 23.84
- L
- 23.60
- V
- 7.98K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.63
Period Return-1.93%
Period High$28.43
Period Low$23.47
Avg Daily Volume10.4K
Total Trading Days365
NETL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.83 | $23.84 | $23.60 | $23.63 | $-0.13 | -0.56% | 7,982 | $23.72 | $23.60 $23.84 |
| Oct 2, 2026 | $23.83 | $23.88 | $23.72 | $23.76 | +$0.12 | +0.51% | 7,385 | $23.81 | $23.72 $23.88 |
| Oct 1, 2026 | $23.87 | $23.87 | $23.51 | $23.64 | $-0.25 | -1.03% | 11,211 | $23.63 | $23.51 $23.87 |
| Sep 30, 2026 | $24.13 | $24.13 | $23.89 | $23.89 | $-0.25 | -1.04% | 54,439 | $24.15 | $23.89 $24.13 |
| Sep 29, 2026 | $24.12 | $24.14 | $23.96 | $24.14 | +$0.02 | +0.09% | 14,782 | $24.05 | $23.96 $24.14 |
| Sep 28, 2026 | $24.24 | $24.24 | $24.06 | $24.12 | $-0.23 | -0.94% | 5,108 | $24.14 | $24.06 $24.24 |
| Sep 25, 2026 | $24.33 | $24.37 | $24.11 | $24.35 | $-0.03 | -0.13% | 9,208 | $24.27 | $24.11 $24.37 |
| Sep 24, 2026 | $24.45 | $24.45 | $24.25 | $24.38 | $-0.05 | -0.19% | 8,838 | $24.36 | $24.25 $24.45 |
| Sep 23, 2026 | $24.68 | $24.68 | $24.41 | $24.43 | $-0.30 | -1.22% | 35,402 | $24.48 | $24.41 $24.68 |
| Sep 22, 2026 | $24.79 | $24.80 | $24.67 | $24.73 | +$0.01 | +0.05% | 11,466 | $24.74 | $24.67 $24.80 |
| Sep 21, 2026 | $24.67 | $24.85 | $24.67 | $24.72 | +$0.06 | +0.22% | 68,374 | $24.73 | $24.67 $24.85 |
| Sep 18, 2026 | $24.72 | $24.75 | $24.63 | $24.66 | $-0.17 | -0.67% | 39,853 | $24.71 | $24.63 $24.75 |
| Sep 17, 2026 | $24.82 | $24.92 | $24.79 | $24.83 | $-0.05 | -0.21% | 11,536 | $24.86 | $24.79 $24.92 |
| Sep 16, 2026 | $25.41 | $25.45 | $24.80 | $24.88 | $-0.46 | -1.82% | 70,331 | $25.29 | $24.80 $25.45 |
| Sep 15, 2026 | $25.56 | $25.56 | $25.30 | $25.34 | $-0.16 | -0.63% | 12,021 | $25.39 | $25.30 $25.56 |
| Sep 14, 2026 | $25.72 | $25.82 | $25.50 | $25.50 | $-0.06 | -0.23% | 5,501 | $25.68 | $25.50 $25.82 |
| Sep 11, 2026 | $25.73 | $25.80 | $25.53 | $25.56 | $-0.06 | -0.23% | 17,352 | $25.68 | $25.53 $25.80 |
| Sep 10, 2026 | $25.95 | $26.05 | $25.58 | $25.62 | $-0.27 | -1.05% | 39,540 | $25.76 | $25.58 $26.05 |
| Sep 9, 2026 | $26.16 | $26.16 | $25.81 | $25.89 | $-0.23 | -0.87% | 222,060 | $25.89 | $25.81 $26.16 |
| Sep 8, 2026 | $26.15 | $26.28 | $26.09 | $26.12 | $-0.08 | -0.32% | 5,919 | $26.13 | $26.09 $26.28 |
| Sep 4, 2026 | $26.25 | $26.41 | $26.19 | $26.20 | $-0.03 | -0.11% | 18,083 | $26.26 | $26.19 $26.41 |
| Sep 3, 2026 | $26.15 | $26.33 | $26.15 | $26.23 | +$0.00 | +0.01% | 21,755 | $26.19 | $26.15 $26.33 |
| Sep 2, 2026 | $26.16 | $26.37 | $26.16 | $26.23 | +$0.09 | +0.35% | 2,383 | $26.27 | $26.16 $26.37 |
| Sep 1, 2026 | $26.12 | $26.30 | $26.12 | $26.13 | +$0.01 | +0.03% | 3,055 | $26.18 | $26.12 $26.30 |
| Aug 31, 2026 | $26.34 | $26.34 | $26.12 | $26.13 | $-0.22 | -0.82% | 5,493 | $26.20 | $26.12 $26.34 |
| Aug 28, 2026 | $26.33 | $26.44 | $26.33 | $26.34 | +$0.04 | +0.16% | 7,033 | $26.38 | $26.33 $26.44 |
| Aug 27, 2026 | $26.38 | $26.46 | $26.30 | $26.30 | $-0.30 | -1.13% | 10,093 | $26.35 | $26.30 $26.46 |
| Aug 26, 2026 | $26.83 | $26.83 | $26.60 | $26.60 | $-0.10 | -0.37% | 14,271 | $26.71 | $26.60 $26.83 |
| Aug 25, 2026 | $26.80 | $26.81 | $26.63 | $26.70 | $-0.09 | -0.34% | 9,620 | $26.72 | $26.63 $26.81 |
| Aug 24, 2026 | $26.81 | $26.81 | $26.68 | $26.79 | +$0.18 | +0.68% | 7,453 | $26.76 | $26.68 $26.81 |