MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NTST — NetSTREIT Corp.
NYSENetSTREIT Corp.
$17.64
+0.20(+1.15%)
- O
- 17.53
- H
- 17.74
- L
- 17.51
- V
- 1.6M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$17.64
Period Return+13.08%
Period High$22.47
Period Low$15.24
Avg Daily Volume1.37M
Total Trading Days365
NTST — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $17.53 | $17.74 | $17.51 | $17.64 | +$0.20 | +1.15% | 1,600,735 | $17.63 | $17.51 $17.74 |
| Oct 5, 2026 | $17.49 | $17.62 | $17.31 | $17.44 | $-0.08 | -0.46% | 1,922,540 | $17.47 | $17.31 $17.62 |
| Oct 2, 2026 | $17.46 | $17.68 | $17.30 | $17.52 | +$0.13 | +0.75% | 2,229,687 | $17.52 | $17.30 $17.68 |
| Oct 1, 2026 | $17.62 | $17.65 | $17.32 | $17.39 | $-0.29 | -1.64% | 1,904,688 | $17.41 | $17.32 $17.65 |
| Sep 30, 2026 | $17.91 | $17.99 | $17.68 | $17.68 | $-0.25 | -1.39% | 1,589,197 | $17.74 | $17.68 $17.99 |
| Sep 29, 2026 | $18.05 | $18.21 | $17.78 | $17.93 | $-0.20 | -1.10% | 1,812,179 | $17.94 | $17.78 $18.21 |
| Sep 28, 2026 | $18.24 | $18.31 | $17.98 | $18.13 | $-0.08 | -0.44% | 1,391,245 | $18.11 | $17.98 $18.31 |
| Sep 25, 2026 | $18.35 | $18.45 | $18.09 | $18.21 | $-0.26 | -1.41% | 4,771,753 | $18.21 | $18.09 $18.45 |
| Sep 24, 2026 | $18.38 | $18.50 | $18.18 | $18.47 | +$0.10 | +0.54% | 1,744,813 | $18.39 | $18.18 $18.50 |
| Sep 23, 2026 | $18.22 | $18.43 | $18.05 | $18.37 | +$0.06 | +0.33% | 1,744,295 | $18.34 | $18.05 $18.43 |
| Sep 22, 2026 | $18.29 | $18.55 | $18.14 | $18.31 | +$0.16 | +0.88% | 1,653,518 | $18.37 | $18.14 $18.55 |
| Sep 21, 2026 | $18.25 | $18.30 | $18.07 | $18.15 | $-0.02 | -0.11% | 1,303,743 | $18.18 | $18.07 $18.30 |
| Sep 18, 2026 | $18.15 | $18.37 | $18.03 | $18.17 | $-0.06 | -0.33% | 3,390,971 | $18.20 | $18.03 $18.37 |
| Sep 17, 2026 | $18.30 | $18.31 | $17.95 | $18.23 | $-0.02 | -0.11% | 1,600,870 | $18.19 | $17.95 $18.31 |
| Sep 16, 2026 | $19.40 | $19.49 | $18.00 | $18.25 | $-1.04 | -5.39% | 2,438,334 | $18.38 | $18.00 $19.49 |
| Sep 15, 2026 | $19.43 | $19.72 | $19.25 | $19.29 | $-0.23 | -1.18% | 1,031,632 | $19.34 | $19.25 $19.72 |
| Sep 14, 2026 | $19.90 | $19.94 | $19.50 | $19.52 | $-0.12 | -0.61% | 714,159 | $19.58 | $19.50 $19.94 |
| Sep 11, 2026 | $19.78 | $19.87 | $19.47 | $19.64 | $-0.09 | -0.46% | 1,000,749 | $19.60 | $19.47 $19.87 |
| Sep 10, 2026 | $19.99 | $20.23 | $19.66 | $19.73 | $-0.31 | -1.55% | 764,336 | $19.81 | $19.66 $20.23 |
| Sep 9, 2026 | $20.21 | $20.25 | $19.95 | $20.04 | $-0.18 | -0.89% | 854,417 | $20.03 | $19.95 $20.25 |
| Sep 8, 2026 | $20.03 | $20.33 | $20.03 | $20.22 | +$0.13 | +0.65% | 725,536 | $20.20 | $20.03 $20.33 |
| Sep 4, 2026 | $20.27 | $20.37 | $20.07 | $20.09 | $-0.34 | -1.66% | 1,128,198 | $20.16 | $20.07 $20.37 |
| Sep 3, 2026 | $20.50 | $20.54 | $20.23 | $20.43 | +$0.02 | +0.10% | 880,267 | $20.41 | $20.23 $20.54 |
| Sep 2, 2026 | $20.49 | $20.56 | $20.27 | $20.41 | $-0.03 | -0.15% | 669,079 | $20.43 | $20.27 $20.56 |
| Sep 1, 2026 | $20.22 | $20.49 | $20.20 | $20.44 | +$0.08 | +0.39% | 1,009,086 | $20.40 | $20.20 $20.49 |
| Aug 31, 2026 | $20.39 | $20.50 | $20.30 | $20.36 | $-0.11 | -0.54% | 1,088,949 | $20.37 | $20.30 $20.50 |
| Aug 28, 2026 | $20.53 | $20.66 | $20.46 | $20.47 | $-0.05 | -0.24% | 625,513 | $20.53 | $20.46 $20.66 |
| Aug 27, 2026 | $20.56 | $20.77 | $20.41 | $20.52 | $-0.23 | -1.11% | 706,504 | $20.51 | $20.41 $20.77 |
| Aug 26, 2026 | $20.67 | $20.82 | $20.51 | $20.75 | +$0.14 | +0.68% | 739,289 | $20.74 | $20.51 $20.82 |
| Aug 25, 2026 | $20.89 | $20.89 | $20.50 | $20.61 | $-0.19 | -0.91% | 1,227,497 | $20.62 | $20.50 $20.89 |