WisdomTree U.S. Efficient Core Fund (NTSX)
NYSEARCA: NTSX · Real-Time Price · USD
53.51
+0.26 (0.49%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.37 | 53.56 | 53.21 | 53.51 | 53.51 | 0.49% | 43,153 |
| Sep 25, 2025 | 53.18 | 53.35 | 52.97 | 53.25 | 53.25 | -0.87% | 37,174 |
| Sep 24, 2025 | 53.98 | 54.03 | 53.58 | 53.72 | 53.55 | -0.44% | 35,674 |
| Sep 23, 2025 | 54.16 | 54.20 | 53.80 | 53.96 | 53.79 | -0.22% | 35,371 |
| Sep 22, 2025 | 53.85 | 54.19 | 53.84 | 54.08 | 53.91 | 0.39% | 46,828 |
| Sep 19, 2025 | 53.88 | 54.03 | 53.63 | 53.87 | 53.70 | 0.11% | 53,594 |
| Sep 18, 2025 | 53.77 | 53.93 | 53.52 | 53.81 | 53.64 | 0.58% | 110,187 |
| Sep 17, 2025 | 53.76 | 53.82 | 53.27 | 53.50 | 53.33 | -0.58% | 25,872 |
| Sep 16, 2025 | 53.82 | 53.82 | 53.66 | 53.81 | 53.64 | 0.30% | 27,073 |
| Sep 15, 2025 | 53.64 | 53.80 | 53.63 | 53.65 | 53.48 | 0.52% | 92,423 |
| Sep 12, 2025 | 53.43 | 53.54 | 53.30 | 53.37 | 53.20 | 0.09% | 40,501 |
| Sep 11, 2025 | 53.30 | 53.59 | 53.20 | 53.32 | 53.15 | 0.42% | 321,221 |
| Sep 10, 2025 | 53.22 | 53.30 | 52.93 | 53.10 | 52.93 | 0.58% | 48,951 |
| Sep 9, 2025 | 52.76 | 52.87 | 52.55 | 52.79 | 52.62 | -0.02% | 53,075 |
| Sep 8, 2025 | 52.74 | 52.85 | 52.59 | 52.80 | 52.63 | 0.46% | 125,492 |
| Sep 5, 2025 | 52.86 | 52.86 | 52.30 | 52.56 | 52.39 | - | 44,008 |
| Sep 4, 2025 | 52.15 | 52.56 | 52.05 | 52.56 | 52.39 | 1.02% | 18,746 |
| Sep 3, 2025 | 51.87 | 52.03 | 51.75 | 52.03 | 51.86 | 0.64% | 33,716 |
| Sep 2, 2025 | 51.43 | 51.70 | 51.26 | 51.70 | 51.54 | -0.73% | 68,847 |
| Aug 29, 2025 | 52.25 | 52.25 | 51.91 | 52.08 | 51.91 | -0.76% | 97,755 |
| Aug 28, 2025 | 52.21 | 52.62 | 52.13 | 52.48 | 52.31 | 0.44% | 37,546 |
| Aug 27, 2025 | 51.96 | 52.25 | 51.92 | 52.25 | 52.08 | 0.31% | 50,831 |
| Aug 26, 2025 | 51.78 | 52.09 | 51.68 | 52.09 | 51.92 | 0.44% | 156,445 |
| Aug 25, 2025 | 51.89 | 51.98 | 51.75 | 51.86 | 51.70 | -0.33% | 46,354 |
| Aug 22, 2025 | 51.27 | 52.16 | 51.27 | 52.03 | 51.86 | 1.62% | 574,379 |
| Aug 21, 2025 | 51.26 | 51.30 | 51.09 | 51.20 | 51.04 | -0.54% | 58,316 |
| Aug 20, 2025 | 51.49 | 51.49 | 51.06 | 51.48 | 51.32 | -0.14% | 28,888 |
| Aug 19, 2025 | 51.76 | 51.88 | 51.41 | 51.55 | 51.39 | -0.58% | 58,847 |
| Aug 18, 2025 | 51.72 | 51.85 | 51.62 | 51.85 | 51.69 | 0.66% | 43,603 |
| Aug 15, 2025 | 52.10 | 52.10 | 51.51 | 51.51 | 51.35 | -1.06% | 85,939 |
| Aug 14, 2025 | 51.84 | 52.21 | 51.81 | 52.06 | 51.89 | -0.12% | 56,747 |
| Aug 13, 2025 | 52.08 | 52.36 | 51.89 | 52.12 | 51.95 | 0.06% | 93,532 |
| Aug 12, 2025 | 51.51 | 52.09 | 51.40 | 52.09 | 51.92 | 1.38% | 224,198 |
| Aug 11, 2025 | 51.45 | 51.62 | 51.34 | 51.38 | 51.22 | 0.08% | 29,506 |
| Aug 8, 2025 | 51.22 | 51.66 | 51.22 | 51.34 | 51.18 | 0.33% | 65,361 |
| Aug 7, 2025 | 51.41 | 51.56 | 50.83 | 51.17 | 51.01 | -0.20% | 73,518 |
| Aug 6, 2025 | 50.90 | 51.28 | 50.83 | 51.27 | 51.11 | 0.91% | 138,095 |
| Aug 5, 2025 | 51.13 | 51.24 | 50.78 | 50.81 | 50.65 | -0.70% | 35,347 |
| Aug 4, 2025 | 50.64 | 51.17 | 50.64 | 51.17 | 51.01 | 1.63% | 60,534 |
| Aug 1, 2025 | 50.60 | 50.60 | 50.20 | 50.35 | 50.19 | -0.96% | 39,642 |
| Jul 31, 2025 | 51.51 | 51.51 | 50.79 | 50.84 | 50.68 | -0.47% | 29,451 |
| Jul 30, 2025 | 51.14 | 51.25 | 50.82 | 51.08 | 50.92 | -0.21% | 30,204 |
| Jul 29, 2025 | 51.24 | 51.30 | 51.03 | 51.19 | 51.03 | 0.12% | 27,807 |
| Jul 28, 2025 | 51.19 | 51.20 | 50.94 | 51.13 | 50.97 | -0.08% | 28,305 |
| Jul 25, 2025 | 50.93 | 51.20 | 50.89 | 51.17 | 51.01 | 0.45% | 21,863 |
| Jul 24, 2025 | 50.91 | 51.01 | 50.80 | 50.94 | 50.78 | 0.16% | 24,150 |
| Jul 23, 2025 | 50.74 | 50.91 | 50.57 | 50.86 | 50.70 | 0.32% | 49,045 |
| Jul 22, 2025 | 50.61 | 50.70 | 50.34 | 50.70 | 50.54 | 0.32% | 34,998 |
| Jul 21, 2025 | 50.55 | 50.82 | 50.54 | 50.54 | 50.38 | 0.39% | 62,301 |
| Jul 18, 2025 | 50.54 | 50.54 | 50.27 | 50.35 | 50.19 | 0.15% | 70,642 |