NETSTREIT Corp. (NTST) stock
NTSTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 10/3034% above fair value
$17.52−0.05 (-0.28%)
Close on Oct 30, 2026Market cap $1.78BP/E 116.8Yield 4.85%
Price history
Netstreit share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.52
-0.28% on the day
52-week range
$16.18 – $22.47
-22.0% from the high
Change over 52 weeks
-6.4%
From $18.71 on Oct 30, 2025
Average volume
1.98M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.40 | $17.80 | $17.03 | $17.52 | +0.98% | 9,219,301 |
| Oct 19, 2026 | $17.11 | $17.35 | $16.18 | $17.35 | +0.93% | 10,890,547 |
| Oct 12, 2026 | $17.40 | $17.80 | $17.07 | $17.19 | -1.49% | 7,063,713 |
| Oct 5, 2026 | $17.49 | $17.74 | $17.00 | $17.45 | -0.40% | 7,446,491 |
| Sep 28, 2026 | $18.24 | $18.31 | $17.30 | $17.52 | -3.79% | 8,926,992 |
| Sep 21, 2026 | $18.25 | $18.55 | $18.05 | $18.21 | +0.22% | 11,218,119 |
| Sep 14, 2026 | $19.90 | $19.94 | $17.95 | $18.17 | -7.48% | 9,581,928 |
| Sep 8, 2026 | $20.03 | $20.33 | $19.47 | $19.64 | -2.24% | 3,345,035 |
| Aug 31, 2026 | $20.39 | $20.56 | $20.07 | $20.09 | -1.86% | 4,790,768 |
| Aug 24, 2026 | $20.51 | $20.89 | $20.36 | $20.47 | +0.59% | 4,517,167 |
| Aug 17, 2026 | $20.56 | $20.77 | $20.32 | $20.35 | -1.74% | 21,963,807 |
| Aug 10, 2026 | $20.69 | $20.86 | $19.78 | $20.71 | +0.10% | 5,740,036 |
| Aug 3, 2026 | $21.37 | $21.61 | $20.64 | $20.69 | -3.54% | 5,448,491 |
| Jul 27, 2026 | $22.07 | $22.46 | $21.27 | $21.45 | -3.38% | 5,455,824 |
| Jul 20, 2026 | $22.43 | $22.45 | $21.48 | $22.20 | -0.27% | 8,926,748 |
| Jul 13, 2026 | $21.67 | $22.47 | $21.15 | $22.26 | +3.53% | 6,208,394 |
| Jul 6, 2026 | $21.53 | $22.05 | $21.29 | $21.50 | -0.74% | 7,892,295 |
| Jun 29, 2026 | $21.03 | $21.69 | $21.00 | $21.66 | +2.17% | 9,410,690 |
| Jun 22, 2026 | $19.49 | $21.29 | $19.21 | $21.20 | +10.42% | 35,044,710 |
| Jun 15, 2026 | $20.22 | $20.42 | $18.96 | $19.20 | -5.74% | 6,614,892 |
| Jun 8, 2026 | $20.05 | $20.65 | $19.88 | $20.37 | +1.90% | 6,320,263 |
| Jun 1, 2026 | $19.89 | $20.21 | $19.39 | $19.99 | -1.33% | 6,115,316 |
| May 26, 2026 | $20.45 | $20.56 | $19.91 | $20.26 | -0.83% | 6,286,732 |
| May 18, 2026 | $20.58 | $20.91 | $20.29 | $20.43 | -0.05% | 6,838,823 |
| May 11, 2026 | $20.64 | $20.83 | $20.25 | $20.44 | -1.11% | 5,056,016 |
| May 4, 2026 | $20.23 | $20.74 | $19.98 | $20.67 | +2.58% | 5,862,543 |
| Apr 27, 2026 | $20.56 | $20.79 | $20.14 | $20.15 | -1.99% | 7,066,099 |
| Apr 20, 2026 | $20.91 | $21.18 | $20.11 | $20.56 | -1.34% | 8,155,544 |
| Apr 13, 2026 | $20.25 | $20.96 | $19.78 | $20.84 | +2.86% | 7,411,915 |
| Apr 6, 2026 | $19.14 | $20.27 | $19.11 | $20.26 | +5.25% | 5,631,864 |
| Mar 30, 2026 | $18.82 | $19.35 | $18.60 | $19.25 | +3.22% | 5,112,038 |
| Mar 23, 2026 | $19.24 | $19.26 | $18.47 | $18.65 | -1.53% | 4,671,206 |
| Mar 16, 2026 | $19.99 | $20.46 | $18.86 | $18.94 | -6.52% | 8,181,363 |
| Mar 9, 2026 | $20.84 | $20.96 | $20.07 | $20.26 | -3.11% | 5,271,142 |
| Mar 2, 2026 | $20.69 | $21.30 | $20.30 | $20.91 | +0.67% | 5,088,699 |
| Feb 23, 2026 | $20.45 | $21.13 | $20.08 | $20.77 | +1.86% | 8,583,480 |
| Feb 17, 2026 | $20.41 | $20.55 | $19.77 | $20.39 | +0.94% | 8,290,074 |
| Feb 9, 2026 | $19.19 | $20.25 | $18.70 | $20.20 | +4.50% | 15,155,715 |
| Feb 2, 2026 | $18.91 | $19.65 | $18.51 | $19.33 | +2.60% | 5,575,004 |
| Jan 26, 2026 | $18.26 | $19.01 | $17.82 | $18.84 | +3.06% | 6,426,132 |
| Jan 20, 2026 | $18.35 | $18.64 | $18.04 | $18.28 | -0.92% | 4,705,643 |
| Jan 12, 2026 | $17.37 | $18.51 | $17.10 | $18.45 | +6.77% | 7,617,660 |
| Jan 5, 2026 | $17.63 | $17.88 | $17.14 | $17.28 | -2.76% | 7,513,137 |
| Dec 29, 2025 | $17.65 | $17.81 | $17.35 | $17.77 | +0.85% | 6,262,207 |
| Dec 22, 2025 | $17.46 | $17.67 | $17.30 | $17.62 | +0.92% | 2,970,563 |
| Dec 15, 2025 | $17.76 | $17.76 | $17.02 | $17.46 | -1.02% | 9,385,665 |
| Dec 8, 2025 | $17.37 | $17.85 | $17.25 | $17.64 | +1.03% | 4,877,449 |
| Dec 1, 2025 | $17.95 | $18.08 | $17.34 | $17.46 | -4.75% | 6,188,659 |
| Nov 24, 2025 | $18.21 | $18.36 | $18.04 | $18.33 | +0.66% | 3,499,152 |
| Nov 17, 2025 | $18.48 | $18.69 | $17.82 | $18.21 | -0.55% | 5,220,538 |
| Nov 10, 2025 | $18.39 | $18.50 | $17.90 | $18.31 | -0.27% | 4,960,671 |
| Nov 3, 2025 | $18.50 | $18.70 | $18.09 | $18.36 | -1.40% | 4,764,521 |
| Oct 27, 2025 | $19.19 | $19.62 | $18.37 | $18.62 | -3.32% | 8,777,979 |
| Oct 20, 2025 | $19.11 | $19.64 | $19.00 | $19.26 | +1.26% | 4,374,393 |
| Oct 13, 2025 | $18.55 | $19.21 | $18.35 | $19.02 | +4.45% | 5,158,956 |
| Oct 6, 2025 | $18.43 | $18.65 | $18.16 | $18.21 | -1.46% | 5,327,449 |
| Sep 29, 2025 | $17.91 | $18.80 | $17.84 | $18.48 | +2.90% | 5,939,798 |
| Sep 22, 2025 | $17.98 | $18.08 | $17.50 | $17.96 | -0.22% | 6,609,137 |
| Sep 15, 2025 | $18.30 | $18.76 | $17.98 | $18.00 | -1.32% | 9,028,399 |
| Sep 8, 2025 | $18.13 | $18.58 | $17.80 | $18.24 | +1.50% | 5,015,717 |
| Sep 2, 2025 | $17.99 | $18.14 | $17.53 | $17.97 | -1.75% | 4,470,764 |
| Aug 25, 2025 | $18.55 | $18.72 | $18.02 | $18.29 | -1.24% | 5,214,612 |
| Aug 18, 2025 | $18.79 | $19.18 | $18.42 | $18.52 | -1.44% | 4,792,175 |
| Aug 11, 2025 | $18.51 | $19.01 | $18.37 | $18.79 | +1.35% | 4,864,553 |
| Aug 4, 2025 | $18.35 | $18.95 | $18.35 | $18.54 | +1.26% | 5,738,370 |
| Jul 28, 2025 | $18.48 | $18.93 | $18.17 | $18.31 | -0.44% | 9,360,759 |
| Jul 21, 2025 | $17.72 | $18.39 | $17.54 | $18.39 | +4.61% | 14,125,194 |
| Jul 14, 2025 | $17.30 | $17.78 | $17.30 | $17.58 | +1.27% | 6,041,677 |
| Jul 7, 2025 | $17.01 | $17.51 | $16.71 | $17.36 | +1.70% | 4,609,090 |
| Jun 30, 2025 | $16.71 | $17.20 | $16.45 | $17.07 | +1.67% | 3,305,366 |
| Jun 23, 2025 | $16.75 | $17.14 | $16.43 | $16.79 | +0.60% | 4,150,818 |
| Jun 16, 2025 | $16.46 | $16.96 | $16.14 | $16.69 | +1.83% | 3,970,201 |
| Jun 9, 2025 | $16.20 | $16.60 | $16.10 | $16.39 | +1.17% | 5,373,379 |
| Jun 2, 2025 | $15.91 | $16.34 | $15.68 | $16.20 | +0.62% | 5,179,664 |
| May 26, 2025 | $15.54 | $16.18 | $15.44 | $16.10 | +2.88% | 3,958,410 |
| May 19, 2025 | $15.85 | $16.14 | $15.37 | $15.65 | -1.70% | 2,844,123 |
| May 12, 2025 | $16.15 | $16.16 | $15.24 | $15.92 | -1.42% | 4,945,545 |
| May 5, 2025 | $15.95 | $16.33 | $15.83 | $16.15 | +0.75% | 3,978,936 |
| Apr 28, 2025 | $15.52 | $16.32 | $15.38 | $16.03 | +2.62% | 5,430,296 |
| Apr 21, 2025 | $16.41 | $16.57 | $15.36 | $15.62 | -5.33% | 4,335,478 |
| Apr 14, 2025 | $15.58 | $16.59 | $15.53 | $16.50 | +6.38% | 4,574,680 |
| Apr 7, 2025 | $14.91 | $15.53 | $14.00 | $15.51 | +1.51% | 7,288,931 |
| Mar 31, 2025 | $15.87 | $16.26 | $15.19 | $15.28 | -3.54% | 5,127,330 |
| Mar 24, 2025 | $15.10 | $15.90 | $15.02 | $15.84 | +5.46% | 3,771,029 |
| Mar 17, 2025 | $15.27 | $15.56 | $15.02 | $15.02 | -1.38% | 3,923,400 |
| Mar 10, 2025 | $15.36 | $15.71 | $14.68 | $15.23 | +0.40% | 5,924,350 |
| Mar 3, 2025 | $14.96 | $15.38 | $14.65 | $15.17 | +1.40% | 4,302,506 |
| Feb 24, 2025 | $14.30 | $15.16 | $14.17 | $14.96 | +4.54% | 5,613,431 |
| Feb 18, 2025 | $13.80 | $14.70 | $13.74 | $14.31 | +3.10% | 2,713,195 |
| Feb 10, 2025 | $14.42 | $14.48 | $13.81 | $13.88 | -3.74% | 4,389,246 |
| Feb 3, 2025 | $14.36 | $14.73 | $14.05 | $14.42 | -0.41% | 2,915,759 |
| Jan 27, 2025 | $14.44 | $14.92 | $14.04 | $14.48 | +0.70% | 6,035,641 |
| Jan 21, 2025 | $14.58 | $14.87 | $13.95 | $14.38 | -1.30% | 2,897,765 |
| Jan 13, 2025 | $13.63 | $14.74 | $13.43 | $14.57 | +6.82% | 3,340,709 |
| Jan 6, 2025 | $13.90 | $14.03 | $13.42 | $13.64 | -2.50% | 3,496,645 |
| Dec 30, 2024 | $13.92 | $14.21 | $13.74 | $13.99 | +0.29% | 2,319,224 |
| Dec 23, 2024 | $14.08 | $14.24 | $13.86 | $13.95 | -1.48% | 2,240,654 |
| Dec 16, 2024 | $14.95 | $15.10 | $13.80 | $14.16 | -5.60% | 5,148,130 |
| Dec 9, 2024 | $15.71 | $15.89 | $14.83 | $15.00 | -4.46% | 3,265,979 |
| Dec 2, 2024 | $15.91 | $16.06 | $15.52 | $15.70 | -3.15% | 3,751,360 |
| Nov 25, 2024 | $16.24 | $16.56 | $16.10 | $16.21 | +0.50% | 3,645,053 |
| Nov 18, 2024 | $15.36 | $16.33 | $15.36 | $16.13 | +4.40% | 3,812,764 |
| Nov 11, 2024 | $16.27 | $16.52 | $15.25 | $15.45 | -4.28% | 4,192,676 |
| Nov 4, 2024 | $15.28 | $16.75 | $15.04 | $16.14 | +5.63% | 7,429,611 |
| Oct 28, 2024 | $15.69 | $15.91 | $15.23 | $15.28 | -2.24% | 4,063,845 |
| Oct 21, 2024 | $16.48 | $16.54 | $15.62 | $15.63 | -5.73% | 5,843,138 |
| Oct 14, 2024 | $15.81 | $16.81 | $15.68 | $16.58 | +5.61% | 4,653,438 |
| Oct 7, 2024 | $15.52 | $15.71 | $15.19 | $15.70 | +0.58% | 3,156,309 |
| Sep 30, 2024 | $16.48 | $16.61 | $15.57 | $15.61 | -5.34% | 8,318,016 |
| Sep 23, 2024 | $16.36 | $16.77 | $16.24 | $16.49 | +1.41% | 6,118,500 |
| Sep 16, 2024 | $17.17 | $17.17 | $16.23 | $16.26 | -4.80% | 7,333,303 |
| Sep 9, 2024 | $16.78 | $17.30 | $16.62 | $17.08 | +1.24% | 4,054,095 |
| Sep 3, 2024 | $16.48 | $17.18 | $16.33 | $16.87 | +1.08% | 2,977,803 |
| Aug 26, 2024 | $16.99 | $17.32 | $16.48 | $16.69 | -0.95% | 3,946,585 |
| Aug 19, 2024 | $15.95 | $17.01 | $15.95 | $16.85 | +5.25% | 6,348,993 |
| Aug 12, 2024 | $15.51 | $16.17 | $15.21 | $16.01 | +4.10% | 5,848,913 |
| Aug 5, 2024 | $15.67 | $15.93 | $15.27 | $15.38 | -4.94% | 8,779,205 |
| Jul 29, 2024 | $16.94 | $16.97 | $16.02 | $16.18 | -4.03% | 6,852,049 |
| Jul 22, 2024 | $17.24 | $17.38 | $16.67 | $16.86 | -1.86% | 4,359,775 |
| Jul 15, 2024 | $16.75 | $17.53 | $16.56 | $17.18 | +2.51% | 3,637,843 |
| Jul 8, 2024 | $16.19 | $17.08 | $15.60 | $16.76 | +4.03% | 4,451,602 |
| Jul 1, 2024 | $16.15 | $16.40 | $15.90 | $16.11 | +0.06% | 2,512,997 |
| Jun 24, 2024 | $16.97 | $17.28 | $15.91 | $16.10 | -4.73% | 6,108,108 |
| Jun 17, 2024 | $17.07 | $17.22 | $16.80 | $16.90 | -1.46% | 3,092,699 |
| Jun 10, 2024 | $16.65 | $17.29 | $16.47 | $17.15 | +2.45% | 2,699,195 |
| Jun 3, 2024 | $17.18 | $17.41 | $16.73 | $16.74 | -3.52% | 2,973,439 |
| May 28, 2024 | $17.37 | $17.53 | $16.69 | $17.35 | +0.64% | 2,639,502 |
| May 20, 2024 | $17.82 | $17.99 | $17.20 | $17.24 | -3.42% | 2,283,591 |
| May 13, 2024 | $17.80 | $18.10 | $17.59 | $17.85 | +1.08% | 2,059,936 |
| May 6, 2024 | $17.50 | $17.69 | $17.20 | $17.66 | +1.73% | 2,542,021 |
| Apr 29, 2024 | $17.11 | $17.39 | $16.77 | $17.36 | +2.12% | 4,249,010 |
| Apr 22, 2024 | $17.04 | $17.50 | $16.86 | $17.00 | -0.35% | 4,439,747 |
| Apr 15, 2024 | $17.04 | $17.07 | $16.35 | $17.06 | +0.12% | 4,886,189 |
| Apr 8, 2024 | $17.63 | $18.07 | $16.99 | $17.04 | -3.29% | 5,559,094 |
| Apr 1, 2024 | $18.40 | $18.97 | $17.42 | $17.62 | -4.08% | 4,852,799 |
| Mar 25, 2024 | $17.27 | $18.39 | $17.27 | $18.37 | +6.86% | 4,874,697 |
| Mar 18, 2024 | $17.03 | $17.77 | $16.97 | $17.19 | +0.53% | 3,593,371 |
| Mar 11, 2024 | $17.41 | $17.66 | $16.71 | $17.10 | -1.72% | 4,770,879 |
| Mar 4, 2024 | $17.01 | $17.68 | $16.73 | $17.40 | +1.93% | 6,043,706 |
| Feb 26, 2024 | $17.15 | $17.37 | $16.52 | $17.07 | -1.16% | 6,677,103 |
| Feb 20, 2024 | $17.24 | $17.51 | $16.89 | $17.27 | -0.35% | 4,070,438 |
| Feb 12, 2024 | $17.91 | $18.01 | $16.57 | $17.33 | -3.08% | 10,146,626 |
| Feb 5, 2024 | $17.90 | $18.09 | $17.65 | $17.88 | -1.60% | 4,147,480 |
| Jan 29, 2024 | $18.28 | $18.64 | $17.93 | $18.17 | -0.60% | 4,935,784 |
| Jan 22, 2024 | $18.61 | $18.77 | $17.98 | $18.28 | -1.08% | 3,490,139 |
| Jan 16, 2024 | $18.59 | $18.69 | $17.98 | $18.48 | -0.59% | 6,153,457 |
| Jan 8, 2024 | $17.91 | $18.75 | $17.77 | $18.59 | +4.26% | 8,621,460 |
| Jan 2, 2024 | $18.02 | $18.34 | $17.75 | $17.83 | -0.11% | 3,445,185 |
| Dec 26, 2023 | $17.67 | $18.03 | $17.59 | $17.85 | +1.31% | 1,433,203 |
| Dec 18, 2023 | $17.20 | $17.78 | $16.98 | $17.62 | +2.56% | 4,896,174 |
| Dec 11, 2023 | $16.84 | $17.55 | $16.33 | $17.18 | +3.37% | 6,202,062 |
| Dec 4, 2023 | $16.04 | $17.18 | $16.00 | $16.62 | +3.36% | 4,798,237 |
| Nov 27, 2023 | $15.61 | $16.11 | $15.02 | $16.08 | +3.21% | 4,165,621 |
| Nov 20, 2023 | $15.84 | $15.86 | $15.39 | $15.58 | -1.52% | 2,313,045 |
| Nov 13, 2023 | $14.98 | $16.22 | $14.92 | $15.82 | +4.77% | 2,933,664 |
| Nov 6, 2023 | $15.56 | $15.62 | $15.01 | $15.10 | -3.27% | 2,700,734 |
| Oct 30, 2023 | $13.92 | $15.78 | $13.81 | $15.61 | +13.20% | 5,614,547 |
| Oct 23, 2023 | $13.73 | $14.11 | $13.49 | $13.79 | -0.51% | 6,862,804 |
| Oct 16, 2023 | $15.04 | $15.15 | $13.81 | $13.86 | -7.10% | 4,844,344 |
| Oct 9, 2023 | $14.94 | $15.37 | $14.49 | $14.92 | -0.67% | 3,583,575 |
| Oct 2, 2023 | $15.50 | $15.62 | $14.84 | $15.02 | -3.59% | 4,440,870 |
| Sep 25, 2023 | $16.22 | $16.35 | $15.41 | $15.58 | -4.48% | 4,188,568 |
| Sep 18, 2023 | $17.08 | $17.17 | $16.13 | $16.31 | -4.68% | 2,814,651 |
| Sep 11, 2023 | $16.96 | $17.30 | $16.62 | $17.11 | +1.00% | 13,053,339 |
| Sep 5, 2023 | $16.99 | $17.12 | $16.74 | $16.94 | -0.53% | 1,819,490 |
| Aug 28, 2023 | $17.12 | $17.32 | $16.86 | $17.03 | -0.06% | 2,984,169 |
| Aug 21, 2023 | $17.17 | $17.42 | $16.96 | $17.04 | -0.93% | 2,403,596 |
| Aug 14, 2023 | $18.09 | $18.09 | $16.74 | $17.20 | -4.02% | 2,566,900 |
| Aug 7, 2023 | $17.35 | $17.99 | $17.29 | $17.92 | +3.46% | 2,649,448 |
| Jul 31, 2023 | $17.91 | $17.94 | $17.15 | $17.32 | -2.48% | 2,377,876 |
| Jul 24, 2023 | $18.26 | $18.90 | $17.57 | $17.76 | -2.42% | 2,838,051 |
| Jul 17, 2023 | $17.40 | $18.32 | $17.31 | $18.20 | +3.88% | 2,420,488 |
| Jul 10, 2023 | $17.34 | $17.90 | $17.13 | $17.52 | +0.86% | 2,640,908 |
| Jul 3, 2023 | $17.86 | $18.10 | $17.10 | $17.37 | -2.80% | 3,068,803 |
| Jun 26, 2023 | $17.17 | $18.19 | $17.07 | $17.87 | +3.53% | 5,687,307 |
| Jun 20, 2023 | $18.43 | $18.48 | $17.26 | $17.26 | -6.80% | 4,122,838 |
| Jun 12, 2023 | $18.55 | $18.93 | $18.19 | $18.52 | +0.16% | 4,319,180 |
| Jun 5, 2023 | $17.80 | $18.67 | $17.78 | $18.49 | +3.88% | 2,186,537 |
| May 30, 2023 | $17.76 | $17.86 | $17.19 | $17.80 | +0.91% | 3,256,258 |
| May 22, 2023 | $18.15 | $18.41 | $17.44 | $17.64 | -2.70% | 2,781,986 |
| May 15, 2023 | $18.11 | $18.34 | $17.58 | $18.13 | +0.50% | 3,743,515 |
| May 8, 2023 | $17.97 | $18.27 | $17.77 | $18.04 | +0.06% | 1,628,955 |
| May 1, 2023 | $18.16 | $18.39 | $17.52 | $18.03 | -1.04% | 2,527,162 |
| Apr 24, 2023 | $17.86 | $18.26 | $17.25 | $18.22 | +2.47% | 2,577,291 |
| Apr 17, 2023 | $17.80 | $17.99 | $17.49 | $17.78 | +0.28% | 2,317,556 |
| Apr 10, 2023 | $18.63 | $18.72 | $17.68 | $17.73 | -5.29% | 2,804,294 |
| Apr 3, 2023 | $18.36 | $18.89 | $17.96 | $18.72 | +2.41% | 4,682,283 |
| Mar 27, 2023 | $18.00 | $18.58 | $17.78 | $18.28 | +2.35% | 3,033,962 |
| Mar 20, 2023 | $18.38 | $18.64 | $17.35 | $17.86 | -1.92% | 4,237,552 |
| Mar 13, 2023 | $18.63 | $19.32 | $18.16 | $18.21 | -2.83% | 4,657,831 |
| Mar 6, 2023 | $20.01 | $20.35 | $18.56 | $18.74 | -6.30% | 3,066,879 |
| Feb 27, 2023 | $20.10 | $20.47 | $19.59 | $20.00 | +0.55% | 6,370,026 |
| Feb 21, 2023 | $19.55 | $20.24 | $19.36 | $19.89 | +1.22% | 2,721,156 |
| Feb 13, 2023 | $19.86 | $19.93 | $19.24 | $19.65 | -1.01% | 1,830,160 |
| Feb 6, 2023 | $20.15 | $20.44 | $19.24 | $19.85 | -2.31% | 1,965,286 |
| Jan 30, 2023 | $19.79 | $20.64 | $19.65 | $20.32 | +2.78% | 2,259,014 |
| Jan 23, 2023 | $19.58 | $19.88 | $19.15 | $19.77 | +0.92% | 1,741,452 |
| Jan 17, 2023 | $19.57 | $20.11 | $19.41 | $19.59 | 0.00% | 1,505,673 |
| Jan 9, 2023 | $18.40 | $19.93 | $18.40 | $19.59 | +4.59% | 1,754,491 |
| Jan 3, 2023 | $18.58 | $19.14 | $18.34 | $18.73 | +2.18% | 1,617,965 |
| Dec 27, 2022 | $19.25 | $19.25 | $18.09 | $18.33 | -4.68% | 1,742,767 |
| Dec 19, 2022 | $19.13 | $19.34 | $18.71 | $19.23 | +0.21% | 1,929,860 |
| Dec 12, 2022 | $19.39 | $19.71 | $18.62 | $19.19 | -0.83% | 3,942,663 |
| Dec 5, 2022 | $19.27 | $19.48 | $18.82 | $19.35 | -0.41% | 2,274,741 |
| Nov 28, 2022 | $19.41 | $19.86 | $18.94 | $19.43 | -0.56% | 3,013,684 |
| Nov 21, 2022 | $18.65 | $19.57 | $18.49 | $19.54 | +5.39% | 1,440,173 |
| Nov 14, 2022 | $18.19 | $18.71 | $17.96 | $18.54 | -0.96% | 2,751,292 |
| Nov 7, 2022 | $18.81 | $19.54 | $18.01 | $18.72 | -0.53% | 4,549,095 |
| Oct 31, 2022 | $18.42 | $19.29 | $18.28 | $18.82 | +1.35% | 3,578,082 |
| Oct 24, 2022 | $17.95 | $19.01 | $17.54 | $18.57 | +4.38% | 3,104,389 |
| Oct 17, 2022 | $17.32 | $17.97 | $17.20 | $17.79 | +4.10% | 2,713,165 |
| Oct 10, 2022 | $18.08 | $18.52 | $17.07 | $17.09 | -5.48% | 3,888,900 |
| Oct 3, 2022 | $17.96 | $18.57 | $17.62 | $18.08 | +1.52% | 2,950,455 |
| Sep 26, 2022 | $18.33 | $18.61 | $17.07 | $17.81 | -3.42% | 3,710,906 |
| Sep 19, 2022 | $19.32 | $19.60 | $18.13 | $18.44 | -5.44% | 5,125,096 |
| Sep 12, 2022 | $19.80 | $20.43 | $19.28 | $19.50 | -1.42% | 10,077,504 |
| Sep 6, 2022 | $19.60 | $20.04 | $19.35 | $19.78 | +1.02% | 2,064,594 |
| Aug 29, 2022 | $20.38 | $20.59 | $19.48 | $19.58 | -4.63% | 3,554,567 |
| Aug 22, 2022 | $20.82 | $21.03 | $20.46 | $20.53 | -2.05% | 2,603,639 |
| Aug 15, 2022 | $20.89 | $21.48 | $20.57 | $20.96 | +0.29% | 3,487,610 |
| Aug 8, 2022 | $20.36 | $20.98 | $20.16 | $20.90 | +3.26% | 3,861,942 |
| Aug 1, 2022 | $20.58 | $21.13 | $19.89 | $20.24 | -1.27% | 7,655,842 |
| Jul 25, 2022 | $20.59 | $21.02 | $20.18 | $20.50 | -0.29% | 2,488,216 |
| Jul 18, 2022 | $20.80 | $20.80 | $20.15 | $20.56 | -0.63% | 1,992,395 |
| Jul 11, 2022 | $19.98 | $21.01 | $19.85 | $20.69 | +3.45% | 2,640,520 |
| Jul 5, 2022 | $18.83 | $20.16 | $18.47 | $20.00 | +5.26% | 2,186,974 |
| Jun 27, 2022 | $19.05 | $19.37 | $18.62 | $19.00 | +0.05% | 3,528,242 |
| Jun 21, 2022 | $19.20 | $19.36 | $18.52 | $18.99 | -0.58% | 4,426,246 |
| Jun 13, 2022 | $19.75 | $19.95 | $18.50 | $19.10 | -5.73% | 3,964,975 |
| Jun 6, 2022 | $21.21 | $21.39 | $20.05 | $20.26 | -3.25% | 1,585,146 |
| May 31, 2022 | $20.82 | $21.23 | $20.59 | $20.94 | -1.55% | 1,543,202 |
| May 23, 2022 | $20.28 | $21.40 | $19.92 | $21.27 | +6.08% | 1,829,932 |
| May 16, 2022 | $20.56 | $21.27 | $19.56 | $20.05 | -3.61% | 2,047,051 |
| May 9, 2022 | $20.75 | $20.85 | $19.64 | $20.80 | -0.48% | 2,191,858 |
| May 2, 2022 | $21.70 | $21.81 | $20.58 | $20.90 | -3.33% | 1,745,757 |
| Apr 25, 2022 | $23.05 | $23.35 | $21.55 | $21.62 | -6.45% | 1,676,794 |
| Apr 18, 2022 | $23.18 | $23.72 | $22.80 | $23.11 | -0.17% | 1,249,571 |
| Apr 11, 2022 | $23.12 | $23.50 | $22.67 | $23.15 | +0.13% | 1,468,727 |
| Apr 4, 2022 | $22.77 | $23.30 | $22.17 | $23.12 | +1.72% | 1,371,259 |
| Mar 28, 2022 | $22.35 | $22.99 | $21.99 | $22.73 | +1.75% | 2,194,550 |
| Mar 21, 2022 | $21.97 | $22.37 | $21.50 | $22.34 | +1.96% | 1,318,379 |
| Mar 14, 2022 | $21.43 | $22.02 | $21.09 | $21.91 | +1.81% | 2,165,333 |
| Mar 7, 2022 | $22.15 | $22.30 | $20.98 | $21.52 | -3.32% | 1,865,931 |
| Feb 28, 2022 | $21.97 | $22.66 | $21.56 | $22.26 | -0.13% | 2,003,631 |
| Feb 22, 2022 | $21.75 | $22.45 | $20.47 | $22.29 | +2.44% | 3,756,024 |
| Feb 14, 2022 | $21.66 | $22.20 | $21.19 | $21.76 | +0.88% | 1,433,994 |
| Feb 7, 2022 | $22.14 | $22.28 | $21.30 | $21.57 | -2.66% | 1,141,965 |
| Jan 31, 2022 | $22.10 | $22.70 | $21.56 | $22.16 | -0.54% | 1,981,228 |
| Jan 24, 2022 | $22.31 | $22.69 | $21.27 | $22.28 | -0.76% | 2,362,020 |
| Jan 18, 2022 | $23.22 | $23.56 | $22.40 | $22.45 | -3.48% | 3,455,542 |
| Jan 10, 2022 | $23.12 | $23.86 | $22.71 | $23.26 | +0.61% | 7,924,477 |
| Jan 3, 2022 | $23.09 | $23.41 | $22.51 | $23.12 | +0.96% | 2,079,507 |
| Dec 27, 2021 | $21.71 | $23.03 | $21.66 | $22.90 | +5.63% | 1,082,757 |
| Dec 20, 2021 | $21.50 | $22.02 | $20.90 | $21.68 | -0.18% | 1,036,830 |
| Dec 13, 2021 | $21.40 | $21.96 | $20.83 | $21.72 | +0.46% | 1,462,601 |
| Dec 6, 2021 | $21.49 | $22.29 | $21.32 | $21.62 | +0.70% | 1,259,502 |
| Nov 29, 2021 | $21.94 | $21.95 | $20.65 | $21.47 | -1.56% | 1,703,521 |
| Nov 22, 2021 | $23.10 | $23.10 | $21.45 | $21.81 | -5.46% | 847,151 |
| Nov 15, 2021 | $23.59 | $23.85 | $23.00 | $23.07 | -2.37% | 874,791 |
| Nov 8, 2021 | $24.00 | $24.09 | $23.57 | $23.63 | -1.13% | 1,149,143 |
| Nov 1, 2021 | $24.34 | $24.85 | $23.66 | $23.90 | -1.40% | 1,417,805 |
| Oct 25, 2021 | $25.03 | $25.60 | $24.14 | $24.24 | -3.62% | 1,808,131 |
| Oct 18, 2021 | $24.10 | $25.26 | $23.98 | $25.15 | +3.37% | 998,239 |
| Oct 11, 2021 | $23.45 | $24.63 | $23.37 | $24.33 | +3.44% | 896,506 |
| Oct 4, 2021 | $24.21 | $24.48 | $23.44 | $23.52 | -2.49% | 985,925 |
| Sep 27, 2021 | $23.71 | $24.34 | $23.23 | $24.12 | +1.73% | 1,307,689 |
| Sep 20, 2021 | $24.00 | $25.06 | $23.57 | $23.71 | -2.91% | 1,494,453 |
| Sep 13, 2021 | $25.79 | $26.13 | $24.42 | $24.42 | -4.57% | 2,966,006 |
| Sep 7, 2021 | $26.15 | $26.75 | $25.45 | $25.59 | -1.99% | 1,605,342 |
| Aug 30, 2021 | $25.87 | $26.25 | $25.56 | $26.11 | +0.73% | 1,484,995 |
| Aug 23, 2021 | $26.20 | $26.21 | $25.35 | $25.92 | -0.46% | 852,397 |
| Aug 16, 2021 | $25.89 | $26.24 | $25.06 | $26.04 | +0.39% | 1,277,042 |
| Aug 9, 2021 | $26.31 | $26.38 | $25.09 | $25.94 | -1.63% | 1,010,482 |
| Aug 2, 2021 | $26.00 | $26.93 | $25.54 | $26.37 | +1.62% | 2,871,932 |
| Jul 26, 2021 | $25.40 | $26.30 | $24.69 | $25.95 | +2.17% | 2,295,187 |
| Jul 19, 2021 | $25.03 | $26.04 | $24.52 | $25.40 | +0.55% | 1,978,856 |
| Jul 12, 2021 | $24.45 | $25.58 | $24.36 | $25.26 | +3.23% | 2,466,728 |
| Jul 6, 2021 | $23.94 | $24.48 | $23.62 | $24.47 | +1.87% | 2,028,462 |
| Jun 28, 2021 | $23.27 | $24.24 | $22.67 | $24.02 | +2.96% | 1,496,419 |
| Jun 21, 2021 | $23.35 | $23.93 | $23.18 | $23.33 | +0.13% | 3,543,097 |
| Jun 14, 2021 | $23.93 | $24.10 | $23.05 | $23.30 | -2.55% | 1,751,928 |
| Jun 7, 2021 | $23.42 | $24.08 | $23.39 | $23.91 | +2.66% | 1,420,617 |
| Jun 1, 2021 | $22.40 | $23.71 | $22.33 | $23.29 | +4.35% | 1,654,275 |
| May 24, 2021 | $22.30 | $22.96 | $22.08 | $22.32 | +0.95% | 5,311,100 |
| May 17, 2021 | $21.00 | $22.21 | $20.92 | $22.11 | +3.95% | 1,348,231 |
| May 10, 2021 | $21.30 | $21.55 | $20.45 | $21.27 | -0.14% | 1,096,162 |
| May 3, 2021 | $20.83 | $21.37 | $20.66 | $21.30 | +2.26% | 1,130,486 |
| Apr 26, 2021 | $21.00 | $21.31 | $20.41 | $20.83 | -0.29% | 1,082,355 |
| Apr 19, 2021 | $20.71 | $21.05 | $20.15 | $20.89 | +1.31% | 2,064,324 |
| Apr 12, 2021 | $20.50 | $20.93 | $20.21 | $20.62 | +1.13% | 2,412,928 |
| Apr 5, 2021 | $18.64 | $21.09 | $18.20 | $20.39 | +10.82% | 6,868,371 |
| Mar 29, 2021 | $18.30 | $18.72 | $18.01 | $18.40 | +0.55% | 782,816 |
| Mar 22, 2021 | $17.55 | $18.40 | $17.52 | $18.30 | +4.45% | 1,104,510 |
| Mar 15, 2021 | $18.04 | $18.80 | $17.52 | $17.52 | -2.23% | 2,685,698 |
| Mar 8, 2021 | $17.68 | $18.05 | $17.40 | $17.92 | +2.17% | 794,515 |
| Mar 1, 2021 | $17.83 | $18.45 | $17.12 | $17.54 | -0.17% | 971,341 |
| Feb 22, 2021 | $18.37 | $18.82 | $17.57 | $17.57 | -4.35% | 1,345,828 |
| Feb 16, 2021 | $18.00 | $18.60 | $17.76 | $18.37 | +1.94% | 801,366 |
| Feb 8, 2021 | $18.00 | $18.56 | $17.41 | $18.02 | +0.56% | 820,110 |
| Feb 1, 2021 | $17.25 | $17.95 | $16.95 | $17.92 | +4.00% | 747,658 |
| Jan 25, 2021 | $17.68 | $18.31 | $16.63 | $17.23 | -3.04% | 839,182 |
| Jan 19, 2021 | $17.46 | $17.96 | $16.65 | $17.77 | +2.72% | 635,082 |
| Jan 11, 2021 | $17.93 | $18.05 | $16.65 | $17.30 | -3.35% | 970,473 |
| Jan 4, 2021 | $19.62 | $19.62 | $17.71 | $17.90 | -8.16% | 746,347 |
| Dec 28, 2020 | $18.60 | $19.54 | $18.54 | $19.49 | +4.90% | 690,531 |
| Dec 21, 2020 | $18.30 | $19.00 | $17.76 | $18.58 | 0.00% | 1,038,927 |
| Dec 14, 2020 | $18.07 | $19.28 | $18.07 | $18.58 | +2.82% | 1,828,871 |
| Dec 7, 2020 | $18.72 | $19.17 | $17.61 | $18.07 | -2.74% | 1,064,773 |
| Nov 30, 2020 | $18.77 | $19.15 | $18.18 | $18.58 | -3.03% | 817,798 |
| Nov 23, 2020 | $18.00 | $19.32 | $17.95 | $19.16 | +6.62% | 1,095,737 |
| Nov 16, 2020 | $18.40 | $19.18 | $17.22 | $17.97 | -1.80% | 1,416,717 |
| Nov 9, 2020 | $18.69 | $19.64 | $17.60 | $18.30 | +0.88% | 994,082 |
| Nov 2, 2020 | $17.85 | $18.43 | $17.37 | $18.14 | +3.42% | 701,307 |
| Oct 26, 2020 | $18.10 | $18.19 | $16.93 | $17.54 | -2.99% | 639,687 |
| Oct 19, 2020 | $18.35 | $18.45 | $17.37 | $18.08 | +0.17% | 764,164 |
| Oct 12, 2020 | $19.51 | $19.64 | $17.50 | $18.05 | -7.48% | 833,002 |
| Oct 5, 2020 | $19.24 | $19.82 | $18.26 | $19.51 | +1.99% | 659,891 |
| Sep 28, 2020 | $17.40 | $19.25 | $17.29 | $19.13 | +9.06% | 1,039,015 |
| Sep 21, 2020 | $17.49 | $17.92 | $16.77 | $17.54 | -0.40% | 1,114,998 |
| Sep 14, 2020 | $18.04 | $18.51 | $17.25 | $17.61 | -2.44% | 3,117,426 |
| Sep 8, 2020 | $18.30 | $18.60 | $17.80 | $18.05 | -1.74% | 1,389,732 |
| Aug 31, 2020 | $18.11 | $18.49 | $17.94 | $18.37 | +0.22% | 1,282,602 |
| Aug 24, 2020 | $18.00 | $18.54 | $17.85 | $18.33 | +1.50% | 1,072,940 |
| Aug 17, 2020 | $17.85 | $18.40 | $17.69 | $18.06 | +0.33% | 1,852,463 |
| Aug 13, 2020 | $18.00 | $18.15 | $17.15 | $18.00 | – | 5,011,996 |
Seasonality
NTST return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 1.1% | 1.7% | 2.0% | 0.6% | 0.2% | 5.5% | -1.7% | -5.4% | -1.2% | 2.6% | 1.0% |
| Months up | 4 of 6 | 4 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 4 of 6 | 6 of 6 | 3 of 6 | 2 of 7 | 3 of 7 | 4 of 6 | 3 of 6 |
| 2026 | 6.8% | 10.2% | -8.3% | 9.2% | -1.5% | 5.4% | 1.5% | -5.1% | -12.2% | -0.9% | ||
| 2025 | 2.3% | 3.3% | 7.5% | 2.6% | -1.0% | 6.5% | 7.7% | 0.3% | -0.1% | 3.1% | -1.6% | -2.6% |
| 2024 | 1.8% | -7.5% | 10.6% | -8.3% | 3.0% | -6.1% | 2.3% | 1.3% | 0.3% | -6.2% | 4.6% | -11.6% |
| 2023 | 9.8% | 0.3% | -8.5% | -0.3% | -3.1% | 2.4% | 0.1% | -4.2% | -8.0% | -8.5% | 9.4% | 16.1% |
| 2022 | -1.3% | -2.0% | 2.3% | -3.7% | -1.8% | -10.3% | 8.6% | -3.1% | -9.4% | 5.7% | 4.8% | -6.1% |
| 2021 | -11.6% | 2.0% | 6.4% | 12.7% | 8.1% | 3.3% | 12.5% | 0.4% | -8.5% | 2.5% | -11.2% | 7.3% |
| 2020 | 0.1% | -3.9% | 9.3% | 2.7% |