WisdomTree International Efficient Core Fund (NTSI)

NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	42.09	42.16	42.02	42.11	42.11	0.65%	26,287
Aug 12, 2025	41.63	41.86	41.63	41.84	41.84	1.07%	9,683
Aug 11, 2025	41.46	41.51	41.39	41.39	41.39	-0.43%	15,891
Aug 8, 2025	41.49	41.62	41.41	41.57	41.57	0.62%	6,447
Aug 7, 2025	41.45	41.45	41.18	41.31	41.31	0.69%	28,841
Aug 6, 2025	40.87	41.06	40.87	41.03	41.03	0.51%	9,758
Aug 5, 2025	40.83	40.83	40.74	40.82	40.82	0.10%	9,103
Aug 4, 2025	40.65	40.78	40.58	40.78	40.78	0.99%	17,570
Aug 1, 2025	40.15	40.38	40.01	40.38	40.38	0.64%	9,277
Jul 31, 2025	40.38	40.40	39.97	40.12	40.12	-0.92%	14,204
Jul 30, 2025	40.72	40.72	40.37	40.50	40.50	-1.28%	16,363
Jul 29, 2025	40.86	41.02	40.78	41.02	41.02	0.49%	17,502
Jul 28, 2025	41.03	41.03	40.74	40.82	40.82	-1.54%	6,868
Jul 25, 2025	41.27	41.47	41.25	41.46	41.46	0.10%	7,304
Jul 24, 2025	41.58	41.65	41.42	41.42	41.42	-0.88%	10,566
Jul 23, 2025	41.34	41.80	41.34	41.79	41.79	1.82%	18,761
Jul 22, 2025	40.72	41.09	40.67	41.04	41.04	0.78%	16,980
Jul 21, 2025	40.55	40.79	40.55	40.72	40.72	0.94%	90,218
Jul 18, 2025	40.54	40.54	40.32	40.34	40.34	-0.27%	139,007
Jul 17, 2025	40.34	40.45	40.26	40.45	40.45	0.38%	12,036
Jul 16, 2025	40.18	40.36	40.14	40.30	40.30	0.39%	13,245
Jul 15, 2025	40.65	40.65	40.10	40.14	40.14	-1.10%	20,522
Jul 14, 2025	40.49	40.64	40.49	40.59	40.59	-0.03%	15,081
Jul 11, 2025	40.58	40.68	40.56	40.60	40.60	-1.08%	11,103
Jul 10, 2025	40.92	41.11	40.92	41.04	41.04	0.22%	13,844
Jul 9, 2025	40.96	41.12	40.84	40.95	40.95	0.84%	27,667
Jul 8, 2025	40.54	40.74	40.46	40.61	40.61	0.32%	19,961
Jul 7, 2025	40.69	40.72	40.31	40.48	40.48	-1.20%	11,601
Jul 3, 2025	41.04	41.06	40.94	40.97	40.97	-0.13%	6,012
Jul 2, 2025	40.85	41.04	40.80	41.02	41.02	0.16%	12,001
Jul 1, 2025	40.97	41.06	40.83	40.96	40.96	-0.08%	34,625
Jun 30, 2025	40.92	41.05	40.85	40.99	40.99	0.23%	27,677
Jun 27, 2025	40.87	41.15	40.78	40.90	40.90	0.56%	23,268
Jun 26, 2025	40.49	40.70	40.46	40.67	40.67	1.11%	26,027
Jun 25, 2025	40.11	40.24	40.06	40.22	40.22	-1.87%	9,876
Jun 24, 2025	40.68	41.01	40.68	40.99	40.44	1.51%	7,751
Jun 23, 2025	42.31	42.31	40.00	40.38	39.84	0.73%	7,017
Jun 20, 2025	41.94	41.94	40.08	40.08	39.55	-0.85%	12,092
Jun 18, 2025	40.50	40.67	40.36	40.43	39.89	0.13%	8,583
Jun 17, 2025	40.61	40.65	40.32	40.37	39.84	-0.93%	26,111
Jun 16, 2025	41.05	41.05	40.75	40.75	40.21	0.27%	10,398
Jun 13, 2025	41.79	41.79	40.64	40.64	40.11	-1.46%	8,843
Jun 12, 2025	41.20	41.57	41.15	41.25	40.70	0.88%	9,196
Jun 11, 2025	40.98	41.06	40.85	40.88	40.34	0.16%	14,058
Jun 10, 2025	40.96	40.96	40.75	40.82	40.28	0.20%	27,341
Jun 9, 2025	40.65	40.88	40.62	40.73	40.19	0.15%	14,222
Jun 6, 2025	40.68	40.71	40.58	40.68	40.14	-0.04%	13,551
Jun 5, 2025	40.81	40.84	40.63	40.69	40.15	-0.33%	13,867
Jun 4, 2025	40.58	40.90	40.58	40.83	40.29	0.88%	11,906
Jun 3, 2025	40.46	40.53	40.39	40.47	39.94	-0.65%	7,478

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.