Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

Fundamental Income Net Lease Real Estate ETF (NETL)

24.91
-0.07
(-0.26%)
At close: April 2 at 1:47:01 PM EDT
24.91
-0.00
(-0.02%)
After hours: April 2 at 4:05:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202524.9124.9124.8724.9124.911,500
Apr 1, 202524.8425.1424.8024.9724.971,300
Mar 31, 202524.6925.0424.6925.0425.043,200
Mar 28, 202524.6324.7624.6324.7624.762,800
Mar 27, 2025 0.10 Dividend
Mar 27, 202524.9324.9324.7324.7324.731,700
Mar 26, 202524.7624.8524.7224.8524.752,400
Mar 25, 202524.8024.8024.5824.5824.481,100
Mar 24, 202524.7824.7824.6924.7724.673,900
Mar 21, 202524.5624.5624.4924.4924.39700
Mar 20, 202524.8124.8124.8124.8124.71100
Mar 19, 202525.0025.0024.6324.8324.733,600
Mar 18, 202524.9525.0324.8124.9624.862,800
Mar 17, 202524.9725.1824.9725.0524.952,400
Mar 14, 202524.5724.9324.5724.8824.784,900
Mar 13, 202524.8724.9124.4924.4924.393,800
Mar 12, 202524.9525.0024.5324.7024.605,800
Mar 11, 202525.3825.7124.9725.0024.9010,200
Mar 10, 202525.3725.9825.3225.3225.225,800
Mar 7, 202525.4125.5425.2425.3825.282,400
Mar 6, 202525.0025.1324.8925.1325.033,800
Mar 5, 202525.0025.4525.0025.4525.352,700
Mar 4, 202525.3325.3825.1025.1025.0013,300
Mar 3, 202524.9725.2524.9725.1725.078,500
Feb 28, 202524.9525.1324.9425.0924.996,100
Feb 27, 2025 0.10 Dividend
Feb 27, 202524.5924.9824.5924.8624.764,600
Feb 26, 202524.7924.8824.6424.7324.531,900
Feb 25, 202524.4324.9524.4324.8624.662,100
Feb 24, 202524.3324.6224.2024.5324.333,000
Feb 21, 202524.0824.3224.0824.3024.103,100
Feb 20, 202524.1424.2424.1424.2324.03900
Feb 19, 202523.9524.1623.9324.0723.884,000
Feb 18, 202523.8624.0723.8624.0423.843,700
Feb 14, 202524.1024.1923.9023.9023.7113,700
Feb 13, 202523.7124.1323.5424.1323.949,200
Feb 12, 202523.5023.7423.5023.6623.471,800
Feb 11, 202523.6223.8623.6223.8623.662,300
Feb 10, 202523.6823.7523.6523.6923.505,800
Feb 7, 202523.7423.8223.6323.7923.602,900
Feb 6, 202523.9423.9623.8223.9623.772,000
Feb 5, 202523.7823.9623.7523.8723.6823,900
Feb 4, 202523.4923.6923.4923.6923.504,500
Feb 3, 202523.2823.6723.2823.6523.458,000
Jan 31, 202523.7323.8323.5423.6523.465,500
Jan 30, 2025 0.10 Dividend
Jan 30, 202523.4923.7523.4923.6423.454,300
Jan 29, 202523.9223.9223.3523.4423.153,700
Jan 28, 202524.1524.2623.8323.8423.5558,100
Jan 27, 202524.1924.3024.0224.2323.938,000
Jan 24, 202523.4623.6923.4523.6023.3153,700
Jan 23, 202523.4223.4723.2423.4723.1830,200
Jan 22, 202523.8923.8923.4223.4223.139,600
Jan 21, 202523.8124.1123.8124.1023.8014,600
Jan 17, 202523.7323.8823.7023.7323.447,600
Jan 16, 202523.2023.7323.2023.7323.4433,300
Jan 15, 202523.4623.4623.2623.2622.973,600
Jan 14, 202522.9123.2422.9123.1622.885,100
Jan 13, 202522.5822.8822.4522.8822.6012,600
Jan 10, 202522.5422.7022.3622.5822.308,300
Jan 8, 202523.1423.2022.9523.0722.795,500
Jan 7, 202523.4923.4923.0923.1622.886,500
Jan 6, 202523.4823.6323.3823.3823.0923,300
Jan 3, 202523.3123.6223.3123.6223.339,300
Jan 2, 202523.5323.5623.3023.3423.0510,000
Dec 31, 202423.4023.5823.2523.5223.2415,600
Dec 30, 2024 0.10 Dividend
Dec 30, 202423.0823.3023.0823.2822.99230,600
Dec 27, 202423.4623.4923.3623.4223.0324,400
Dec 26, 202423.6423.7523.6423.6823.294,400
Dec 24, 202423.5023.6323.4523.6323.241,400
Dec 23, 202423.4223.4823.2223.4823.0910,600
Dec 20, 202423.3123.7523.3123.4923.103,400
Dec 19, 202423.9023.9023.4123.4123.036,100
Dec 18, 202424.7624.7723.7223.7223.334,600
Dec 17, 202424.7524.8724.6824.6824.283,000
Dec 16, 202424.9824.9824.8124.8124.404,900
Dec 13, 202424.9224.9424.8824.9424.532,800
Dec 12, 202424.9925.0624.9024.9024.494,100
Dec 11, 202425.1125.1124.8924.9324.528,400
Dec 10, 202425.2625.2625.0125.0124.606,300
Dec 9, 202425.2525.3325.2025.3024.889,900
Dec 6, 202425.2625.3625.0425.1324.724,600
Dec 5, 202425.2125.2625.1025.2524.835,600
Dec 4, 202425.1825.3325.1825.3324.9210,600
Dec 3, 202425.5925.5925.2625.2924.873,000
Dec 2, 202425.7825.7825.4525.5225.106,900
Nov 29, 202425.9826.0625.7925.7925.37700
Nov 27, 202425.8426.1225.8425.9425.512,700
Nov 26, 202425.6325.7025.5525.6725.2510,000
Nov 25, 2024 0.10 Dividend
Nov 25, 202425.6425.7525.6425.7325.315,100
Nov 22, 202425.5825.5925.5125.5625.042,300
Nov 21, 202425.3925.5725.3925.4924.979,900
Nov 20, 202425.4125.4125.2125.3624.843,300
Nov 19, 202425.2125.4425.2125.4424.923,000
Nov 18, 202425.0425.2725.0425.1924.686,500
Nov 15, 202424.9525.1024.9425.0524.547,900
Nov 14, 202425.1625.1624.8924.8924.386,300
Nov 13, 202425.3325.3325.2125.2224.703,600
Nov 12, 202425.2525.3025.2425.2724.762,700
Nov 11, 202425.7525.7525.4825.5525.0312,800
Nov 8, 202425.3125.6525.2925.5825.0611,100
Nov 7, 202425.3825.4025.1325.2524.745,500
Nov 6, 202425.5525.6325.1925.4124.8912,800
Nov 5, 202425.4125.5825.4125.5725.052,900
Nov 4, 202425.3125.5425.3125.3824.862,600
Nov 1, 202425.6125.6525.2425.2424.724,100
Oct 31, 202425.8525.8625.5225.5225.002,300
Oct 30, 202425.9326.2625.9325.9925.464,800
Oct 29, 202426.1226.1225.8825.9125.382,900
Oct 28, 202426.1326.2126.0126.1525.611,200
Oct 25, 202426.4726.4725.9725.9725.446,400
Oct 24, 2024 0.10 Dividend
Oct 24, 202426.6826.6826.4926.4925.95500
Oct 23, 202426.7826.7926.7026.7426.091,100
Oct 22, 202426.6026.7126.6026.7126.071,100
Oct 21, 202427.0927.0926.6426.6526.0119,800
Oct 18, 202427.0027.0826.9927.0726.422,400
Oct 17, 202427.2927.2926.8726.9626.312,700
Oct 16, 202427.0927.3127.0927.2926.643,800
Oct 15, 202426.9327.0926.8626.9126.263,900
Oct 14, 202426.3626.5626.2926.5525.914,100
Oct 11, 202426.3326.3726.2226.3725.745,000
Oct 10, 202426.2126.2325.9426.2325.606,800
Oct 9, 202426.4426.4426.2726.3425.711,800
Oct 8, 202426.1626.3426.1626.3325.6910,400
Oct 7, 202426.2126.3826.1926.3625.733,800
Oct 4, 202426.6126.6326.3526.4425.818,200
Oct 3, 202426.4926.7526.4926.7526.113,900
Oct 2, 202426.6826.7826.5926.7826.144,900
Oct 1, 202426.9727.1226.8726.9426.299,500
Sep 30, 202427.0127.1926.9527.1626.512,600
Sep 27, 202427.0027.1126.9326.9326.283,500
Sep 26, 202427.0127.0526.8126.9226.277,500
Sep 25, 202427.1027.1626.9026.9726.326,100
Sep 24, 2024 0.10 Dividend
Sep 24, 202427.2027.3227.1027.1326.484,900
Sep 23, 202427.0127.3227.0127.2126.463,700
Sep 20, 202427.1727.1727.0127.1126.3615,900
Sep 19, 202427.6727.6727.0527.3426.5914,400
Sep 18, 202427.3627.6727.2627.3126.5514,400
Sep 17, 202427.5027.5027.2627.4226.666,000
Sep 16, 202427.4527.5027.3627.4426.698,900
Sep 13, 202427.1227.3327.1227.3326.5814,200
Sep 12, 202426.8526.9226.7526.8426.1014,100
Sep 11, 202426.8726.8726.5626.8426.101,700
Sep 10, 202426.8227.1226.7827.1226.375,300
Sep 9, 202426.5126.8226.5126.8126.077,000
Sep 6, 202426.7626.7626.5026.6025.865,700
Sep 5, 202426.9327.0226.6026.7926.056,200
Sep 4, 202426.6226.9126.5126.7025.974,900
Sep 3, 202426.5126.7226.5026.5825.8516,100
Aug 30, 202426.5726.6626.2926.6625.923,000
Aug 29, 202426.3626.4526.2926.3825.652,200
Aug 28, 202426.4826.4826.3326.4325.708,000
Aug 27, 202426.4026.5826.3626.4825.758,000
Aug 26, 2024 0.10 Dividend
Aug 26, 202426.4526.6926.4526.5125.7721,100
Aug 23, 202425.7926.5825.7926.4525.6220,800
Aug 22, 202425.9326.0425.7825.9225.114,900
Aug 21, 202425.7425.9825.7125.9525.1310,500
Aug 20, 202425.6525.7825.6525.7424.934,900
Aug 19, 202425.5325.8325.5325.7724.973,800
Aug 16, 202425.4125.5325.3025.4224.633,400
Aug 15, 202425.5125.7325.4825.4824.689,200
Aug 14, 202425.3925.5324.7725.4624.664,400
Aug 13, 202425.2525.4225.2525.3824.5812,800
Aug 12, 202425.1825.2225.0125.1924.402,700
Aug 9, 202425.1725.3525.1725.3424.55225,700
Aug 8, 202425.2225.3425.1925.2924.503,800
Aug 7, 202425.6525.7025.2325.2324.443,600
Aug 6, 202425.2025.4325.1025.3824.583,600
Aug 5, 202424.7225.3724.7124.9224.144,300
Aug 2, 202425.5125.6425.5125.6424.84500
Aug 1, 202425.7525.7625.4325.6624.855,200
Jul 31, 202425.8626.0925.6925.6924.8819,400
Jul 30, 202425.9026.0325.7726.0325.224,100
Jul 29, 202425.8425.9925.7325.8825.075,100
Jul 26, 202425.7425.8825.7325.8825.0712,800
Jul 25, 202425.4825.8625.3625.5124.715,800
Jul 24, 2024 0.10 Dividend
Jul 24, 202425.7925.8925.3425.3524.5637,100
Jul 23, 202425.7625.8425.7225.7724.879,200
Jul 22, 202425.4825.6825.2525.6824.7811,100
Jul 19, 202425.4725.4725.1325.3624.476,900
Jul 18, 202425.6925.9525.4325.4624.574,400
Jul 17, 202425.3725.6225.3725.6224.726,500
Jul 16, 202425.1725.2425.0925.2424.352,800
Jul 15, 202424.7424.9924.6624.9924.116,300
Jul 12, 202424.4124.6624.4124.6323.774,400
Jul 11, 202423.6024.3723.6024.3223.477,500
Jul 10, 202423.2123.5023.2123.4822.666,600
Jul 9, 202423.1323.2123.1323.2022.392,600
Jul 8, 202423.4523.4523.3123.3622.544,300
Jul 5, 202423.2423.4023.0923.3422.523,700
Jul 3, 202423.3323.3923.2523.2522.443,200
Jul 2, 202423.1423.3123.1023.1822.379,700
Jul 1, 202423.3023.3022.9323.1622.355,700
Jun 28, 202423.0023.3623.0023.3622.555,500
Jun 27, 202422.8323.0522.8323.0322.2211,400
Jun 26, 202422.8822.9322.8122.8422.049,600
Jun 25, 202423.1923.1922.9322.9522.1511,800
Jun 24, 2024 0.10 Dividend
Jun 24, 202423.1823.3623.0923.3222.506,600
Jun 21, 202423.1323.1823.0423.1022.202,800
Jun 20, 202423.0023.1623.0023.1122.2015,500
Jun 18, 202423.1223.2523.1223.2022.304,000
Jun 17, 202422.8623.1522.8623.1322.227,500
Jun 14, 202422.8323.0822.8323.0822.182,100
Jun 13, 202423.1223.2422.9823.1222.226,400
Jun 12, 202423.1023.4623.0323.0322.136,100
Jun 11, 202422.8622.9922.8522.9022.007,100
Jun 10, 202422.8923.0922.8922.9922.095,900
Jun 7, 202423.2423.2423.0923.1222.225,700
Jun 6, 202423.1523.4423.0823.3822.4622,000
Jun 5, 202423.4723.4723.2823.2822.3725,900
Jun 4, 202423.2023.5323.1323.4422.5214,300
Jun 3, 202423.2523.2723.1123.1922.286,800
May 31, 202422.9123.1722.8923.1722.2613,000
May 30, 202422.5522.9022.5522.8021.907,100
May 29, 202422.4822.5622.4422.5021.624,700
May 28, 202423.1723.1722.7422.7721.8711,000
May 24, 202423.0423.0422.9722.9722.073,900
May 23, 2024 0.10 Dividend
May 23, 202423.6823.6822.9823.0222.125,000
May 22, 202423.9923.9923.6823.6822.6518,700
May 21, 202424.0224.0623.8823.9322.908,400
May 20, 202424.0524.2123.8823.9422.9013,800
May 17, 202423.9824.1123.9524.0222.989,500
May 16, 202424.1324.1323.9824.0923.046,000
May 15, 202424.0024.1523.9224.0623.026,300
May 14, 202423.6323.8823.6223.8222.7916,700
May 13, 202423.5923.6423.5223.5922.573,600
May 10, 202423.3423.6123.3423.5722.554,100
May 9, 202423.3623.5223.3523.4422.4214,100
May 8, 202423.2123.4123.2023.3222.312,700
May 7, 202423.2923.5423.2923.5022.481,600
May 6, 202423.2223.2923.1623.2722.267,200
May 3, 202423.4223.4223.1423.2122.2113,800
May 2, 202422.8923.2122.8723.0822.097,600
May 1, 202422.5922.8322.5922.7621.783,000
Apr 30, 202422.7522.7522.5222.5921.625,600
Apr 29, 202422.4922.8322.4922.7021.7210,400
Apr 26, 202422.7022.7522.4422.4421.479,300
Apr 25, 202422.6422.6422.5022.5721.594,000
Apr 24, 2024 0.10 Dividend
Apr 24, 202422.6622.7622.5822.7221.742,600
Apr 23, 202422.7422.9422.7422.9421.851,900
Apr 22, 202422.5322.8022.4422.6621.5839,100
Apr 19, 202421.9822.4921.9822.4521.383,400
Apr 18, 202422.0522.1521.9022.1521.102,300
Apr 17, 202422.0222.0521.9322.0220.984,200
Apr 16, 202422.2422.2422.0022.0320.993,200
Apr 15, 202422.6622.6622.3622.3721.313,400
Apr 12, 202422.8122.8122.6122.7121.6318,000
Apr 11, 202422.7122.9522.4122.8521.7677,700
Apr 10, 202423.1423.1422.6222.8121.7310,600
Apr 9, 202423.3723.8123.3723.8122.6814,400
Apr 8, 202423.1023.4323.1023.3722.2612,400
Apr 5, 202422.9123.1422.8523.0921.997,000
Apr 4, 202423.1923.3122.9623.0021.91205,000
Apr 3, 202422.9523.0522.9123.0521.968,200

Related Tickers