Fundamental Income Net Lease Real Estate ETF (NETL) Historical Stock Data
23.87 ↓0.25 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NETL is down -0.07% a day on average. There have been 10 days where Fundamental Income Net Lease Real Estate ETF closed green and 20 days where NETL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 24.03 | 23.87 | ↓$0.16 (-0.67%) | 23.87 | 24.07 | 7.23K |
| 2025-12-18 | 24.26 | 24.12 | ↓$0.14 (-0.58%) | 24.04 | 24.28 | 15.51K |
| 2025-12-17 | 23.95 | 24.24 | ↑$0.29 (1.21%) | 23.95 | 24.28 | 46.28K |
| 2025-12-16 | 24.08 | 24.02 | ↓$0.05 (-0.21%) | 23.90 | 24.09 | 8.95K |
| 2025-12-15 | 24.15 | 24.10 | ↓$0.05 (-0.19%) | 23.98 | 24.15 | 5.92K |
| 2025-12-12 | 24.04 | 23.99 | ↓$0.04 (-0.19%) | 23.98 | 24.04 | 3.49K |
| 2025-12-11 | 23.98 | 23.78 | ↓$0.19 (-0.80%) | 23.75 | 24.01 | 10.12K |
| 2025-12-10 | 23.71 | 23.81 | ↑$0.10 (0.42%) | 23.71 | 23.95 | 8.13K |
| 2025-12-09 | 23.70 | 23.67 | ↓$0.03 (-0.12%) | 23.67 | 23.90 | 8.49K |
| 2025-12-08 | 23.71 | 23.69 | ↓$0.02 (-0.08%) | 23.69 | 23.82 | 7.37K |
| 2025-12-05 | 23.96 | 23.83 | ↓$0.13 (-0.53%) | 23.83 | 24.04 | 7.09K |
| 2025-12-04 | 24.08 | 23.94 | ↓$0.14 (-0.60%) | 23.94 | 24.08 | 9.73K |
| 2025-12-03 | 24.12 | 24.08 | ↓$0.04 (-0.17%) | 23.90 | 24.12 | 12.12K |
| 2025-12-02 | 23.97 | 23.96 | ↓$0.01 (-0.05%) | 23.92 | 24.02 | 14.42K |
| 2025-12-01 | 24.05 | 24.15 | ↑$0.10 (0.40%) | 24.05 | 24.17 | 2.26K |
| 2025-11-28 | 24.25 | 24.22 | ↓$0.03 (-0.12%) | 24.22 | 24.32 | 9.70K |
| 2025-11-26 | 24.18 | 24.19 | ↑$0.01 (0.05%) | 24.18 | 24.34 | 5.05K |
| 2025-11-25 | 24.22 | 24.13 | ↓$0.09 (-0.39%) | 24.13 | 24.29 | 5.76K |
| 2025-11-24 | 23.96 | 24.05 | ↑$0.09 (0.38%) | 23.96 | 24.09 | 2.97K |
| 2025-11-21 | 23.77 | 24.04 | ↑$0.27 (1.12%) | 23.77 | 24.12 | 10.76K |
| 2025-11-20 | 23.83 | 23.58 | ↓$0.25 (-1.05%) | 23.58 | 23.83 | 5.41K |
| 2025-11-19 | 24.03 | 23.79 | ↓$0.24 (-1.00%) | 23.76 | 24.03 | 6.94K |
| 2025-11-18 | 24.08 | 24.07 | ↓$0.01 (-0.05%) | 24.01 | 24.09 | 5.87K |
| 2025-11-17 | 24.06 | 24.03 | ↓$0.03 (-0.14%) | 23.93 | 24.21 | 12.33K |
| 2025-11-14 | 24.07 | 24.13 | ↑$0.06 (0.26%) | 24.05 | 24.13 | 2.05K |
| 2025-11-13 | 24.12 | 24.10 | ↓$0.02 (-0.10%) | 24.05 | 24.15 | 6.46K |
| 2025-11-12 | 24.16 | 24.08 | ↓$0.08 (-0.32%) | 24.08 | 24.22 | 3.36K |
| 2025-11-11 | 24.13 | 24.31 | ↑$0.18 (0.73%) | 24.13 | 24.31 | 19.13K |
| 2025-11-10 | 24.02 | 24.03 | ↑$0.02 (0.07%) | 23.89 | 24.09 | 11.05K |
| 2025-11-07 | 23.94 | 24.09 | ↑$0.15 (0.62%) | 23.94 | 24.09 | 3.42K |
Create an account or log in to view more rows.
$NETL more shorts the better idc
$NETL Take it Bears !
$NETL cup and handle!
$NETL wow! I sold too early
$NETL what’s next bulls
$NETL See ya Monday
$NETL pressure
$NETL yeah we're going green today
$NETL steady steady n hold
$NETL last chance to load imo