Fundamental Income Net Lease Real Estate ETF (NETL) Historical Stock Data
23.21 ↑0.13 (0.56%)
As of May 3, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, NETL is up 0.06% a day on average. There have been 17 days where Fundamental Income Net Lease Real Estate ETF closed green and 13 days where NETL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 23.42 | 23.21 | ↓$0.20 (-0.88%) | 23.14 | 23.42 | 13.83K |
| 2024-05-02 | 22.89 | 23.08 | ↑$0.20 (0.87%) | 22.87 | 23.21 | 7.63K |
| 2024-05-01 | 22.59 | 22.76 | ↑$0.17 (0.76%) | 22.59 | 22.83 | 3.03K |
| 2024-04-30 | 22.75 | 22.59 | ↓$0.16 (-0.69%) | 22.52 | 22.75 | 5.62K |
| 2024-04-29 | 22.49 | 22.70 | ↑$0.21 (0.94%) | 22.49 | 22.83 | 10.40K |
| 2024-04-26 | 22.70 | 22.44 | ↓$0.26 (-1.13%) | 22.44 | 22.76 | 9.27K |
| 2024-04-25 | 22.64 | 22.57 | ↓$0.07 (-0.30%) | 22.52 | 22.64 | 4K |
| 2024-04-24 | 22.66 | 22.72 | ↑$0.06 (0.28%) | 22.58 | 22.76 | 2.56K |
| 2024-04-23 | 22.74 | 22.94 | ↑$0.20 (0.88%) | 22.74 | 22.94 | 1.94K |
| 2024-04-22 | 22.54 | 22.66 | ↑$0.13 (0.56%) | 22.44 | 22.80 | 39.06K |
| 2024-04-19 | 21.98 | 22.45 | ↑$0.47 (2.13%) | 21.98 | 22.49 | 3.43K |
| 2024-04-18 | 22.05 | 22.15 | ↑$0.11 (0.49%) | 21.90 | 22.15 | 2.29K |
| 2024-04-17 | 22.02 | 22.02 | ↑$0.00 (0.02%) | 21.93 | 22.05 | 4.25K |
| 2024-04-16 | 22.24 | 22.03 | ↓$0.21 (-0.93%) | 22.00 | 22.24 | 3.20K |
| 2024-04-15 | 22.66 | 22.37 | ↓$0.29 (-1.29%) | 22.36 | 22.66 | 3.40K |
| 2024-04-12 | 22.81 | 22.71 | ↓$0.10 (-0.44%) | 22.61 | 22.81 | 17.96K |
| 2024-04-11 | 22.71 | 22.85 | ↑$0.14 (0.61%) | 22.58 | 22.93 | 77.66K |
| 2024-04-10 | 23.14 | 22.81 | ↓$0.33 (-1.43%) | 22.62 | 23.14 | 10.63K |
| 2024-04-09 | 23.37 | 23.81 | ↑$0.44 (1.88%) | 23.37 | 23.81 | 14.35K |
| 2024-04-08 | 23.10 | 23.37 | ↑$0.27 (1.17%) | 23.10 | 23.43 | 12.44K |
| 2024-04-05 | 22.91 | 23.09 | ↑$0.18 (0.78%) | 22.85 | 23.14 | 7K |
| 2024-04-04 | 23.19 | 23.00 | ↓$0.19 (-0.81%) | 22.96 | 23.31 | 204.95K |
| 2024-04-03 | 22.95 | 23.05 | ↑$0.10 (0.44%) | 22.91 | 23.05 | 8.19K |
| 2024-04-02 | 23.33 | 23.08 | ↓$0.25 (-1.07%) | 22.85 | 23.33 | 19.92K |
| 2024-04-01 | 23.65 | 23.42 | ↓$0.23 (-0.95%) | 23.38 | 23.65 | 4.54K |
| 2024-03-28 | 23.72 | 23.74 | ↑$0.02 (0.08%) | 23.58 | 23.74 | 7.54K |
| 2024-03-27 | 23.20 | 23.44 | ↑$0.25 (1.06%) | 23.20 | 23.44 | 6.62K |
| 2024-03-26 | 23.00 | 23.03 | ↑$0.03 (0.13%) | 22.95 | 23.10 | 7.02K |
| 2024-03-25 | 23.04 | 23.01 | ↓$0.03 (-0.11%) | 22.95 | 23.13 | 4.23K |
| 2024-03-22 | 23.41 | 23.10 | ↓$0.31 (-1.32%) | 23.10 | 23.44 | 16.75K |
Create an account or log in to view more rows.
$NETL Of course
$NETL I'm not afraid.
I'm long
And I'm strong..........
$NETL who loaded up??
$NETL How can this stock move so little? Damn
$NETL run it!
$NETL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$NETL whats the target for Friday close?
$NETL is anyone really buying this shit
$NETL HOLDING STRONG FOR ALL OF YOU
$NETL time to run