WisdomTree U.S. Efficient Core Fund (NTSX)
NYSEARCA: NTSX · Real-Time Price · USD
46.75
+1.16 (2.54%)
At close: May 12, 2025, 4:00 PM
46.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
NTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.94 | 46.94 | 46.50 | 46.82 | - | 2.70% | 40,483 |
| May 9, 2025 | 45.89 | 45.89 | 45.58 | 45.59 | 45.59 | -0.11% | 24,633 |
| May 8, 2025 | 45.93 | 46.12 | 45.55 | 45.64 | 45.64 | 0.24% | 37,504 |
| May 7, 2025 | 45.48 | 45.84 | 45.19 | 45.53 | 45.53 | 0.29% | 35,170 |
| May 6, 2025 | 45.25 | 45.57 | 45.23 | 45.40 | 45.40 | -0.44% | 159,166 |
| May 5, 2025 | 45.64 | 45.88 | 45.53 | 45.60 | 45.60 | -0.59% | 33,053 |
| May 2, 2025 | 45.83 | 46.06 | 45.71 | 45.87 | 45.87 | 0.81% | 54,358 |
| May 1, 2025 | 45.83 | 45.93 | 45.50 | 45.50 | 45.50 | 0.24% | 47,089 |
| Apr 30, 2025 | 44.74 | 45.39 | 44.18 | 45.39 | 45.39 | 0.13% | 30,658 |
| Apr 29, 2025 | 44.82 | 45.33 | 44.82 | 45.33 | 45.33 | 0.89% | 33,173 |
| Apr 28, 2025 | 44.87 | 45.10 | 44.47 | 44.93 | 44.93 | 0.18% | 44,644 |
| Apr 25, 2025 | 44.50 | 44.88 | 44.36 | 44.85 | 44.85 | 0.99% | 30,018 |
| Apr 24, 2025 | 43.63 | 44.46 | 43.63 | 44.41 | 44.41 | 2.12% | 71,935 |
| Apr 23, 2025 | 43.97 | 44.28 | 43.34 | 43.49 | 43.49 | 1.73% | 48,989 |
| Apr 22, 2025 | 42.25 | 42.96 | 42.22 | 42.75 | 42.75 | 2.05% | 84,743 |
| Apr 21, 2025 | 42.37 | 42.47 | 41.38 | 41.89 | 41.89 | -2.40% | 59,250 |
| Apr 17, 2025 | 43.00 | 43.17 | 42.69 | 42.92 | 42.92 | 0.09% | 40,244 |
| Apr 16, 2025 | 43.24 | 43.46 | 42.44 | 42.88 | 42.88 | -1.99% | 61,104 |
| Apr 15, 2025 | 43.73 | 44.00 | 43.59 | 43.75 | 43.75 | 0.05% | 46,715 |
| Apr 14, 2025 | 43.96 | 44.00 | 43.30 | 43.73 | 43.73 | 1.13% | 196,006 |
| Apr 11, 2025 | 42.42 | 43.34 | 42.11 | 43.24 | 43.24 | 1.57% | 108,962 |
| Apr 10, 2025 | 43.22 | 43.37 | 41.65 | 42.57 | 42.57 | -3.71% | 167,282 |
| Apr 9, 2025 | 40.46 | 44.35 | 40.32 | 44.21 | 44.21 | 8.54% | 246,165 |
| Apr 8, 2025 | 42.59 | 42.83 | 40.21 | 40.73 | 40.73 | -1.76% | 118,691 |
| Apr 7, 2025 | 40.22 | 42.38 | 39.92 | 41.46 | 41.46 | 1.59% | 345,660 |
| Apr 4, 2025 | 43.15 | 43.15 | 40.81 | 40.81 | 40.81 | -7.42% | 163,774 |
| Apr 3, 2025 | 44.53 | 44.79 | 44.02 | 44.08 | 44.08 | -3.82% | 76,988 |
| Apr 2, 2025 | 45.24 | 45.93 | 45.24 | 45.83 | 45.83 | 0.55% | 48,530 |
| Apr 1, 2025 | 45.20 | 45.67 | 45.11 | 45.58 | 45.58 | 0.60% | 52,867 |
| Mar 31, 2025 | 44.59 | 45.31 | 44.42 | 45.31 | 45.31 | 0.51% | 67,693 |
| Mar 28, 2025 | 45.56 | 45.69 | 44.90 | 45.08 | 45.08 | -1.36% | 76,718 |
| Mar 27, 2025 | 45.70 | 45.96 | 45.57 | 45.70 | 45.70 | -0.46% | 38,945 |
| Mar 26, 2025 | 46.35 | 46.42 | 45.72 | 45.91 | 45.91 | -1.42% | 29,515 |
| Mar 25, 2025 | 46.50 | 46.60 | 46.40 | 46.57 | 46.44 | 0.15% | 36,607 |
| Mar 24, 2025 | 46.24 | 46.50 | 46.17 | 46.50 | 46.37 | 1.54% | 31,190 |
| Mar 21, 2025 | 45.52 | 45.80 | 45.45 | 45.80 | 45.67 | -0.08% | 27,493 |
| Mar 20, 2025 | 45.70 | 46.19 | 45.70 | 45.83 | 45.70 | 0.15% | 41,222 |
| Mar 19, 2025 | 45.41 | 46.10 | 45.33 | 45.76 | 45.63 | 0.99% | 21,625 |
| Mar 18, 2025 | 45.55 | 45.58 | 45.19 | 45.31 | 45.18 | -1.09% | 81,583 |
| Mar 17, 2025 | 45.41 | 45.95 | 45.41 | 45.81 | 45.68 | 0.75% | 63,226 |
| Mar 14, 2025 | 44.96 | 45.47 | 44.90 | 45.47 | 45.34 | 1.72% | 70,422 |
| Mar 13, 2025 | 45.07 | 45.09 | 44.52 | 44.70 | 44.57 | -1.19% | 52,085 |
| Mar 12, 2025 | 45.42 | 45.48 | 44.79 | 45.24 | 45.11 | 0.38% | 58,451 |
| Mar 11, 2025 | 45.28 | 45.49 | 44.72 | 45.07 | 44.94 | -0.49% | 187,502 |
| Mar 10, 2025 | 45.88 | 45.98 | 45.01 | 45.29 | 45.16 | -2.31% | 114,365 |
| Mar 7, 2025 | 46.21 | 46.50 | 45.80 | 46.36 | 46.23 | 0.11% | 48,167 |
| Mar 6, 2025 | 46.54 | 46.78 | 46.10 | 46.31 | 46.18 | -1.57% | 60,122 |
| Mar 5, 2025 | 46.78 | 47.27 | 46.48 | 47.05 | 46.92 | 0.51% | 52,404 |
| Mar 4, 2025 | 47.00 | 47.32 | 46.50 | 46.81 | 46.68 | -1.31% | 50,949 |
| Mar 3, 2025 | 48.13 | 48.14 | 47.07 | 47.43 | 47.30 | -1.25% | 77,850 |