Netstreit

NTST
🏛️ usa →
18.39
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.27 18.27 18.20 18.20 275.9K
09:31 18.16 18.23 18.15 18.17 261.2K
09:32 18.19 18.21 18.17 18.19 13.9K
09:33 18.19 18.19 18.07 18.09 24.2K
09:34 18.08 18.12 18.06 18.08 36.9K
09:35 18.12 18.14 18.11 18.14 29.2K
09:36 18.13 18.13 18.11 18.13 25.5K
09:37 18.13 18.19 18.12 18.19 8.6K
09:38 18.19 18.19 18.19 18.19 12.4K
09:39 18.19 18.22 18.16 18.21 52.5K
09:40 18.21 18.21 18.13 18.13 15.7K
09:41 18.13 18.13 18.11 18.11 11.5K
09:42 18.11 18.11 18.09 18.09 21.7K
09:43 18.10 18.11 18.09 18.11 7.6K
09:44 18.11 18.11 18.09 18.09 11.5K
09:45 18.09 18.09 18.05 18.08 26.7K
09:46 18.07 18.11 18.06 18.11 7.7K
09:47 18.11 18.11 18.04 18.06 9.8K
09:48 18.06 18.09 18.06 18.09 9.8K
09:49 18.09 18.10 18.09 18.09 20.2K
09:50 18.09 18.09 18.00 18.00 38.1K
09:51 18.01 18.07 18.01 18.06 22.1K
09:52 18.05 18.05 18.04 18.05 11.4K
09:53 18.05 18.05 18.05 18.05 1.6K
09:54 18.05 18.05 18.03 18.05 21.3K
09:55 18.05 18.05 18.05 18.05 4.1K
09:56 18.05 18.08 18.05 18.08 27.2K
09:57 18.08 18.09 18.08 18.08 26.7K
09:58 18.08 18.08 18.06 18.07 19.1K
09:59 18.07 18.08 18.05 18.08 19.7K
10:00 18.08 18.08 18.07 18.07 2.2K
10:01 18.08 18.10 18.07 18.10 19.4K
10:02 18.10 18.10 18.08 18.08 23.1K
10:03 18.08 18.09 18.06 18.06 19.3K
10:04 18.06 18.07 18.06 18.07 8.8K
10:05 18.07 18.09 18.07 18.09 13.1K
10:06 18.10 18.11 18.09 18.10 78.1K
10:07 18.10 18.10 18.07 18.07 18.1K
10:08 18.07 18.08 18.06 18.08 5.2K
10:09 18.08 18.08 18.08 18.08 3.3K
10:10 18.09 18.10 18.09 18.10 9.5K
10:11 18.07 18.10 18.07 18.10 24.9K
10:12 18.09 18.10 18.08 18.10 32.2K
10:13 18.10 18.10 18.08 18.08 11.8K
10:14 18.08 18.08 18.07 18.07 5.8K
10:15 18.07 18.08 18.07 18.07 2.0K
10:16 18.07 18.07 18.06 18.06 61.4K
10:17 18.07 18.07 18.05 18.06 20.3K
10:18 18.06 18.08 18.06 18.08 6.0K
10:19 18.09 18.09 18.09 18.09 2.7K
10:20 18.09 18.09 18.06 18.07 14.1K
10:21 18.06 18.06 18.03 18.04 7.3K
10:22 18.03 18.04 18.03 18.04 3.8K
10:23 18.04 18.05 18.04 18.05 11.1K
10:24 18.05 18.05 18.04 18.04 6.0K
10:25 18.03 18.05 18.03 18.05 6.7K
10:26 18.05 18.05 18.04 18.05 6.6K
10:27 18.05 18.06 18.05 18.06 18.8K
10:28 18.05 18.06 18.05 18.06 6.5K
10:29 18.07 18.07 18.06 18.07 7.6K
10:30 18.07 18.07 18.04 18.04 9.4K
10:31 18.04 18.08 18.04 18.08 5.1K
10:32 18.07 18.08 18.07 18.08 5.0K
10:33 18.09 18.09 18.09 18.09 1.7K
10:34 18.08 18.08 18.07 18.07 37.9K
10:35 18.07 18.08 18.07 18.08 4.4K
10:36 18.08 18.08 18.08 18.08 2.6K
10:37 18.09 18.09 18.08 18.08 4.1K
10:38 18.09 18.09 18.08 18.08 4.8K
10:39 18.09 18.09 18.09 18.09 3.4K
10:40 18.09 18.09 18.09 18.09 7.5K
10:41 18.09 18.09 18.08 18.08 12.1K
10:42 18.08 18.08 18.08 18.08 2.8K
10:43 18.08 18.08 18.08 18.08 2.3K
10:44 18.08 18.08 18.07 18.08 20.2K
10:45 18.08 18.08 18.08 18.08 4.5K
10:46 18.10 18.11 18.10 18.11 39.3K
10:47 18.11 18.11 18.10 18.10 7.5K
10:48 18.11 18.11 18.11 18.11 9.4K
10:49 18.12 18.12 18.10 18.11 5.9K
10:50 18.11 18.12 18.11 18.12 4.1K
10:51 18.12 18.12 18.12 18.11 14.0K
10:52 18.11 18.14 18.11 18.14 15.4K
10:53 18.14 18.15 18.13 18.15 42.6K
10:54 18.15 18.15 18.14 18.14 4.1K
10:55 18.14 18.14 18.14 18.14 2.1K
10:56 18.14 18.14 18.13 18.13 4.6K
10:57 18.14 18.14 18.09 18.11 24.6K
10:58 18.12 18.12 18.08 18.10 11.6K
10:59 18.10 18.10 18.09 18.09 15.1K
11:00 18.10 18.10 18.10 18.10 6.9K
11:01 18.10 18.10 18.10 18.10 2.7K
11:02 18.10 18.11 18.10 18.11 5.2K
11:03 18.11 18.11 18.10 18.10 3.0K
11:04 18.10 18.10 18.08 18.08 3.8K
11:05 18.09 18.09 18.09 18.09 1.3K
11:06 18.08 18.08 18.06 18.07 10.0K
11:07 18.07 18.07 18.07 18.07 4.7K
11:08 18.07 18.07 18.06 18.06 4.2K
11:09 18.06 18.06 18.06 18.06 0.3K
11:10 18.06 18.06 18.05 18.05 10.7K
11:11 18.06 18.06 18.05 18.05 5.4K
11:13 18.05 18.06 18.04 18.06 4.0K
11:14 18.05 18.05 18.04 18.04 7.1K
11:15 18.02 18.02 18.01 18.02 5.0K
11:16 18.01 18.02 18.01 18.02 18.3K
11:17 18.02 18.02 18.01 18.01 2.8K
11:18 18.01 18.01 17.98 17.98 7.4K
11:19 17.99 18.00 17.98 18.00 16.2K
11:20 18.01 18.02 18.01 18.02 1.6K
11:21 18.02 18.02 18.02 18.02 0.3K
11:22 18.02 18.02 17.99 17.99 16.4K
11:23 18.00 18.00 18.00 18.00 14.6K
11:24 18.00 18.02 18.00 18.02 2.7K
11:25 18.01 18.02 18.00 18.02 7.3K
11:26 18.02 18.02 18.02 18.02 1.2K
11:27 18.02 18.02 18.01 18.02 1.1K
11:28 18.02 18.02 18.02 18.02 4.1K
11:29 18.02 18.02 18.00 18.00 10.6K
11:30 18.03 18.03 18.03 18.02 7.8K
11:31 18.03 18.04 18.03 18.04 2.2K
11:32 18.03 18.04 18.03 18.04 4.9K
11:33 18.04 18.05 18.03 18.02 10.1K
11:34 18.03 18.03 18.03 18.02 0.1K
11:35 18.03 18.03 18.03 18.02 6.3K
11:36 18.04 18.04 18.04 18.04 3.0K
11:37 18.04 18.04 18.04 18.04 0.9K
11:38 18.04 18.04 18.04 18.04 1.8K
11:39 18.03 18.03 18.03 18.03 7.7K
11:40 18.03 18.03 18.03 18.03 2.0K
11:41 18.04 18.06 18.04 18.06 11.3K
11:42 18.06 18.06 18.06 18.06 1.8K
11:43 18.06 18.06 18.05 18.06 8.2K
11:44 18.06 18.06 18.05 18.05 4.0K
11:45 18.04 18.05 18.04 18.05 2.0K
11:46 18.05 18.05 18.05 18.05 1.3K
11:47 18.04 18.05 18.04 18.04 2.9K
11:48 18.05 18.05 18.03 18.02 19.2K
11:49 18.02 18.02 18.02 18.02 5.8K
11:50 18.02 18.02 18.02 18.02 11.2K
11:51 18.02 18.02 18.01 18.01 4.2K
11:52 18.02 18.02 18.02 18.03 8.8K
11:53 18.03 18.05 18.03 18.05 13.9K
11:54 18.07 18.08 18.07 18.08 3.0K
11:55 18.08 18.09 18.08 18.09 2.6K
11:56 18.09 18.09 18.09 18.09 2.2K
11:57 18.09 18.10 18.09 18.10 3.5K
11:58 18.09 18.10 18.09 18.10 2.4K
11:59 18.10 18.10 18.10 18.10 3.9K
12:00 18.10 18.10 18.10 18.10 10.1K
12:01 18.10 18.10 18.09 18.10 4.2K
12:02 18.10 18.10 18.10 18.10 1.3K
12:03 18.11 18.11 18.11 18.11 12.7K
12:04 18.11 18.11 18.11 18.11 1.0K
12:05 18.11 18.11 18.11 18.11 9.4K
12:06 18.11 18.11 18.11 18.11 0.8K
12:07 18.11 18.12 18.10 18.12 5.8K
12:08 18.13 18.13 18.10 18.11 21.3K
12:09 18.10 18.10 18.10 18.10 4.0K
12:10 18.09 18.10 18.09 18.10 2.3K
12:11 18.10 18.11 18.09 18.11 4.8K
12:12 18.11 18.11 18.11 18.11 0.5K
12:13 18.12 18.12 18.12 18.11 4.6K
12:14 18.12 18.12 18.12 18.12 0.1K
12:15 18.12 18.12 18.12 18.11 2.1K
12:16 18.12 18.12 18.11 18.11 2.2K
12:17 18.12 18.12 18.12 18.12 1.8K
12:18 18.12 18.13 18.12 18.13 7.0K
12:19 18.13 18.13 18.13 18.13 2.4K
12:20 18.13 18.13 18.13 18.13 2.1K
12:21 18.13 18.13 18.13 18.13 1.5K
12:22 18.13 18.13 18.13 18.13 4.2K
12:23 18.13 18.14 18.13 18.14 3.5K
12:24 18.13 18.14 18.13 18.14 4.0K
12:25 18.14 18.14 18.14 18.14 1.6K
12:26 18.14 18.14 18.14 18.14 1.8K
12:27 18.14 18.15 18.14 18.14 8.5K
12:28 18.15 18.15 18.15 18.15 3.0K
12:29 18.15 18.15 18.13 18.13 18.2K
12:31 18.13 18.14 18.13 18.14 1.2K
12:32 18.14 18.14 18.14 18.14 3.6K
12:33 18.14 18.14 18.14 18.14 2.8K
12:34 18.14 18.14 18.14 18.14 1.1K
12:35 18.14 18.14 18.14 18.14 1.4K
12:36 18.14 18.14 18.13 18.13 2.8K
12:37 18.14 18.15 18.14 18.15 10.1K
12:38 18.17 18.18 18.16 18.18 2.6K
12:39 18.18 18.18 18.17 18.18 6.3K
12:40 18.19 18.19 18.17 18.18 11.7K
12:41 18.18 18.18 18.18 18.18 6.5K
12:42 18.20 18.20 18.19 18.19 4.7K
12:43 18.20 18.20 18.20 18.20 1.2K
12:44 18.20 18.20 18.20 18.20 2.3K
12:45 18.20 18.20 18.20 18.20 8.4K
12:46 18.20 18.20 18.20 18.21 3.6K
12:47 18.20 18.20 18.20 18.20 5.1K
12:48 18.19 18.20 18.19 18.19 8.9K
12:49 18.19 18.20 18.18 18.20 8.9K
12:50 18.19 18.19 18.19 18.19 8.5K
12:51 18.19 18.19 18.19 18.19 0.6K
12:52 18.20 18.20 18.20 18.20 2.3K
12:53 18.20 18.20 18.19 18.19 4.5K
12:54 18.19 18.20 18.19 18.20 6.5K
12:55 18.21 18.21 18.21 18.21 3.4K
12:56 18.20 18.20 18.20 18.20 10.0K
12:57 18.19 18.19 18.19 18.19 1.3K
12:58 18.20 18.20 18.19 18.20 4.2K
12:59 18.19 18.20 18.19 18.21 7.8K
13:00 18.21 18.21 18.21 18.20 7.7K
13:01 18.20 18.20 18.20 18.20 2.1K
13:02 18.20 18.20 18.19 18.19 0.7K
13:03 18.19 18.19 18.19 18.18 5.9K
13:04 18.19 18.19 18.19 18.18 3.5K
13:05 18.18 18.18 18.18 18.18 5.2K
13:06 18.18 18.18 18.18 18.18 1.7K
13:07 18.18 18.18 18.18 18.18 5.1K
13:08 18.18 18.18 18.18 18.18 0.9K
13:09 18.18 18.18 18.18 18.18 1.8K
13:10 18.18 18.18 18.18 18.18 6.1K
13:11 18.18 18.18 18.18 18.18 1.9K
13:12 18.18 18.18 18.18 18.18 3.8K
13:13 18.18 18.18 18.17 18.18 8.8K
13:14 18.18 18.18 18.18 18.18 2.7K
13:15 18.18 18.18 18.18 18.18 1.8K
13:16 18.18 18.19 18.18 18.19 4.6K
13:17 18.19 18.19 18.19 18.18 1.4K
13:18 18.19 18.19 18.19 18.18 2.8K
13:19 18.19 18.19 18.19 18.18 1.3K
13:20 18.19 18.19 18.17 18.17 8.9K
13:21 18.18 18.18 18.18 18.18 2.6K
13:22 18.18 18.18 18.18 18.18 6.7K
13:23 18.18 18.18 18.18 18.18 4.6K
13:24 18.18 18.18 18.18 18.18 2.9K
13:25 18.19 18.20 18.19 18.20 5.5K
13:27 18.20 18.20 18.20 18.20 1.4K
13:28 18.20 18.20 18.20 18.20 1.2K
13:29 18.20 18.20 18.20 18.20 1.2K
13:30 18.20 18.20 18.20 18.20 7.8K
13:31 18.19 18.19 18.19 18.19 1.3K
13:32 18.20 18.20 18.19 18.20 1.7K
13:33 18.20 18.20 18.19 18.19 4.6K
13:34 18.19 18.20 18.19 18.20 4.9K
13:35 18.20 18.20 18.20 18.20 7.7K
13:36 18.21 18.21 18.21 18.21 15.0K
13:37 18.22 18.22 18.22 18.22 0.7K
13:38 18.22 18.22 18.22 18.22 2.8K
13:39 18.22 18.22 18.21 18.21 7.2K
13:40 18.21 18.21 18.21 18.20 1.9K
13:41 18.21 18.21 18.21 18.20 1.6K
13:42 18.21 18.21 18.21 18.20 18.1K
13:43 18.20 18.20 18.20 18.20 2.3K
13:44 18.19 18.20 18.19 18.19 8.4K
13:45 18.19 18.20 18.19 18.20 1.3K
13:46 18.20 18.20 18.20 18.20 1.5K
13:47 18.20 18.20 18.20 18.20 3.9K
13:48 18.20 18.20 18.20 18.20 5.4K
13:49 18.20 18.20 18.20 18.20 3.1K
13:51 18.20 18.20 18.20 18.20 1.0K
13:52 18.20 18.20 18.19 18.20 10.9K
13:53 18.21 18.21 18.21 18.21 4.9K
13:54 18.21 18.21 18.19 18.18 13.5K
13:55 18.19 18.19 18.19 18.18 1.1K
13:56 18.19 18.19 18.19 18.18 2.5K
13:57 18.19 18.19 18.19 18.18 3.2K
13:58 18.19 18.19 18.19 18.18 1.9K
13:59 18.17 18.18 18.17 18.18 3.9K
14:00 18.18 18.18 18.18 18.18 6.4K
14:01 18.19 18.19 18.19 18.18 1.4K
14:02 18.19 18.19 18.19 18.18 1.4K
14:03 18.19 18.19 18.19 18.18 2.6K
14:04 18.19 18.19 18.19 18.19 1.1K
14:05 18.20 18.20 18.20 18.20 6.6K
14:06 18.20 18.20 18.20 18.20 3.4K
14:07 18.20 18.20 18.20 18.20 3.6K
14:08 18.20 18.20 18.19 18.18 7.1K
14:09 18.19 18.19 18.19 18.18 1.3K
14:10 18.19 18.19 18.19 18.18 7.2K
14:11 18.18 18.18 18.18 18.18 1.4K
14:12 18.19 18.19 18.19 18.18 3.3K
14:13 18.18 18.18 18.18 18.18 2.1K
14:14 18.18 18.18 18.18 18.18 1.4K
14:16 18.18 18.18 18.18 18.18 10.1K
14:17 18.18 18.18 18.18 18.18 3.2K
14:18 18.17 18.18 18.17 18.17 4.5K
14:19 18.16 18.17 18.16 18.17 2.3K
14:20 18.17 18.17 18.17 18.17 1.0K
14:21 18.16 18.16 18.15 18.15 4.5K
14:22 18.16 18.16 18.16 18.16 1.8K
14:23 18.16 18.16 18.16 18.16 3.6K
14:24 18.16 18.17 18.16 18.17 5.5K
14:25 18.17 18.17 18.17 18.17 1.0K
14:26 18.17 18.18 18.17 18.18 4.4K
14:27 18.18 18.18 18.18 18.18 1.1K
14:28 18.18 18.18 18.18 18.18 6.1K
14:29 18.18 18.18 18.18 18.18 1.1K
14:30 18.18 18.18 18.18 18.18 1.4K
14:31 18.18 18.18 18.18 18.18 1.1K
14:32 18.18 18.18 18.17 18.17 9.4K
14:33 18.17 18.18 18.17 18.18 18.9K
14:34 18.18 18.18 18.18 18.18 2.2K
14:35 18.18 18.18 18.18 18.18 0.3K
14:36 18.18 18.19 18.18 18.19 5.4K
14:37 18.19 18.20 18.19 18.20 4.9K
14:38 18.20 18.20 18.20 18.20 0.9K
14:39 18.20 18.20 18.20 18.20 3.6K
14:40 18.20 18.20 18.20 18.20 6.4K
14:41 18.20 18.20 18.20 18.20 1.9K
14:42 18.20 18.20 18.20 18.20 3.5K
14:43 18.20 18.20 18.18 18.18 26.0K
14:44 18.19 18.19 18.19 18.19 1.5K
14:45 18.19 18.19 18.19 18.18 1.8K
14:46 18.19 18.19 18.19 18.18 4.1K
14:47 18.19 18.20 18.19 18.20 8.8K
14:48 18.20 18.20 18.20 18.20 3.1K
14:49 18.20 18.21 18.20 18.21 10.3K
14:50 18.21 18.21 18.21 18.21 1.3K
14:51 18.21 18.21 18.21 18.21 2.6K
14:52 18.21 18.21 18.21 18.20 2.6K
14:53 18.21 18.21 18.20 18.20 11.9K
14:54 18.20 18.21 18.20 18.21 3.7K
14:55 18.21 18.21 18.21 18.20 3.4K
14:56 18.21 18.21 18.21 18.21 3.0K
14:57 18.21 18.21 18.21 18.20 3.6K
14:58 18.21 18.22 18.21 18.21 25.0K
14:59 18.21 18.21 18.21 18.21 7.4K
15:00 18.21 18.21 18.21 18.20 5.8K
15:01 18.21 18.21 18.21 18.20 25.7K
15:02 18.20 18.20 18.20 18.20 2.0K
15:03 18.20 18.20 18.20 18.20 3.3K
15:04 18.20 18.20 18.20 18.20 7.7K
15:05 18.20 18.20 18.20 18.20 3.5K
15:06 18.20 18.21 18.20 18.21 9.6K
15:07 18.21 18.21 18.21 18.21 1.9K
15:08 18.21 18.21 18.21 18.21 7.5K
15:09 18.21 18.21 18.21 18.21 6.8K
15:10 18.21 18.21 18.21 18.20 6.1K
15:11 18.21 18.21 18.21 18.21 4.3K
15:12 18.21 18.22 18.21 18.22 37.0K
15:13 18.23 18.23 18.22 18.23 19.9K
15:14 18.24 18.26 18.24 18.26 12.8K
15:15 18.26 18.26 18.26 18.26 3.9K
15:16 18.26 18.27 18.26 18.27 9.0K
15:17 18.27 18.28 18.27 18.28 7.0K
15:18 18.28 18.28 18.24 18.24 48.4K
15:19 18.24 18.25 18.24 18.25 20.6K
15:20 18.25 18.25 18.25 18.25 5.4K
15:21 18.25 18.26 18.24 18.26 33.0K
15:22 18.26 18.26 18.26 18.26 4.3K
15:23 18.26 18.26 18.26 18.26 19.9K
15:24 18.26 18.26 18.25 18.25 9.3K
15:25 18.25 18.26 18.25 18.26 25.1K
15:26 18.26 18.26 18.25 18.25 21.9K
15:27 18.25 18.27 18.25 18.27 18.7K
15:28 18.27 18.27 18.27 18.27 17.1K
15:29 18.28 18.29 18.28 18.27 13.1K
15:30 18.28 18.28 18.28 18.27 4.0K
15:31 18.28 18.28 18.28 18.27 18.5K
15:32 18.27 18.27 18.27 18.27 6.2K
15:33 18.27 18.27 18.26 18.26 16.4K
15:34 18.26 18.27 18.26 18.27 10.6K
15:35 18.28 18.30 18.28 18.30 12.0K
15:36 18.30 18.31 18.30 18.31 8.9K
15:37 18.31 18.31 18.31 18.31 3.6K
15:38 18.31 18.34 18.31 18.33 20.1K
15:39 18.33 18.33 18.33 18.33 11.5K
15:40 18.33 18.33 18.32 18.32 4.9K
15:41 18.32 18.33 18.31 18.33 17.0K
15:42 18.33 18.33 18.33 18.33 6.5K
15:43 18.33 18.33 18.33 18.33 4.9K
15:44 18.33 18.34 18.32 18.33 29.0K
15:45 18.33 18.33 18.30 18.30 41.9K
15:46 18.30 18.31 18.29 18.31 34.0K
15:47 18.32 18.32 18.32 18.32 2.8K
15:48 18.32 18.33 18.32 18.32 17.7K
15:49 18.32 18.32 18.31 18.31 25.8K
15:50 18.31 18.32 18.31 18.31 31.1K
15:51 18.31 18.31 18.29 18.30 14.7K
15:52 18.30 18.30 18.29 18.30 20.8K
15:53 18.30 18.30 18.29 18.29 18.6K
15:54 18.29 18.30 18.29 18.30 27.9K
15:55 18.30 18.32 18.29 18.32 32.7K
15:56 18.32 18.34 18.32 18.34 49.6K
15:57 18.34 18.37 18.34 18.37 55.4K
15:58 18.35 18.36 18.34 18.34 165.2K
15:59 18.34 18.39 18.33 18.39 1,037.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available