NYSEARCA:NTSX
WisdomTree U.S. Efficient Core Fund ETF Price (Quote)
$40.63
+0.180 (+0.445%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.72 | $42.69 | Friday, 26th Apr 2024 NTSX stock ended at $40.63. This is 0.445% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.715% from a day low at $40.57 to a day high of $40.86. |
| 90 days | $39.72 | $42.69 | |
| 52 weeks | $33.19 | $42.69 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $40.67 | $40.86 | $40.57 | $40.63 | 98 427 |
| Apr 25, 2024 | $40.09 | $40.45 | $39.97 | $40.45 | 56 443 |
| Apr 24, 2024 | $40.77 | $40.77 | $40.43 | $40.60 | 44 043 |
| Apr 23, 2024 | $40.30 | $40.74 | $40.30 | $40.69 | 100 600 |
| Apr 22, 2024 | $39.95 | $40.34 | $39.86 | $40.18 | 83 597 |
| Apr 19, 2024 | $40.12 | $40.19 | $39.72 | $40.06 | 64 152 |
| Apr 18, 2024 | $40.33 | $40.51 | $40.15 | $40.21 | 27 770 |
| Apr 17, 2024 | $40.62 | $40.73 | $40.24 | $40.28 | 60 675 |
| Apr 16, 2024 | $40.57 | $40.59 | $40.34 | $40.49 | 53 444 |
| Apr 15, 2024 | $41.37 | $41.37 | $40.55 | $40.74 | 69 584 |
| Apr 12, 2024 | $41.53 | $41.57 | $41.10 | $41.15 | 48 116 |
| Apr 11, 2024 | $41.52 | $41.78 | $41.20 | $41.70 | 33 059 |
| Apr 10, 2024 | $41.52 | $41.71 | $41.20 | $41.49 | 243 893 |
| Apr 09, 2024 | $42.06 | $42.26 | $41.71 | $42.26 | 78 806 |
| Apr 08, 2024 | $42.00 | $42.12 | $41.85 | $41.96 | 75 637 |
| Apr 05, 2024 | $41.70 | $42.20 | $41.70 | $42.18 | 42 282 |
| Apr 04, 2024 | $42.40 | $42.45 | $41.62 | $41.80 | 80 069 |
| Apr 03, 2024 | $41.82 | $42.23 | $41.82 | $42.08 | 55 342 |
| Apr 02, 2024 | $41.99 | $42.07 | $41.79 | $42.07 | 74 806 |
| Apr 01, 2024 | $42.56 | $42.58 | $42.21 | $42.26 | 86 033 |
| Mar 28, 2024 | $42.56 | $42.69 | $42.23 | $42.23 | 89 032 |
| Mar 27, 2024 | $42.46 | $42.60 | $42.30 | $42.60 | 45 856 |
| Mar 26, 2024 | $42.41 | $42.43 | $42.27 | $42.31 | 65 715 |
| Mar 25, 2024 | $42.34 | $42.39 | $42.26 | $42.27 | 46 487 |
| Mar 22, 2024 | $42.52 | $42.55 | $42.40 | $42.49 | 78 584 |
