NYSEARCA:NTSX
WisdomTree U.S. Efficient Core Fund ETF Price (Quote)
$41.80
-0.0900 (-0.215%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.72 | $42.31 | Friday, 10th May 2024 NTSX stock ended at $41.80. This is 0.215% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.32% from a day low at $41.76 to a day high of $42.31. |
| 90 days | $39.72 | $42.69 | |
| 52 weeks | $33.19 | $42.69 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $36.87 | $37.03 | $36.76 | $36.84 | 53 312 |
| Jun 16, 2023 | $37.22 | $37.24 | $36.96 | $37.06 | 61 176 |
| Jun 15, 2023 | $36.56 | $37.30 | $36.56 | $37.13 | 107 911 |
| Jun 14, 2023 | $36.58 | $36.82 | $36.33 | $36.51 | 115 133 |
| Jun 13, 2023 | $36.61 | $36.74 | $36.51 | $36.51 | 178 215 |
| Jun 12, 2023 | $36.32 | $36.51 | $36.20 | $36.50 | 139 882 |
| Jun 09, 2023 | $36.22 | $36.41 | $36.17 | $36.19 | 81 212 |
| Jun 08, 2023 | $35.98 | $36.26 | $35.93 | $36.26 | 67 419 |
| Jun 07, 2023 | $36.24 | $36.32 | $35.85 | $35.88 | 128 253 |
| Jun 06, 2023 | $36.04 | $36.25 | $36.04 | $36.23 | 68 894 |
| Jun 05, 2023 | $36.14 | $36.30 | $36.09 | $36.16 | 106 390 |
| Jun 02, 2023 | $35.99 | $36.23 | $35.95 | $36.20 | 114 100 |
| Jun 01, 2023 | $35.48 | $35.90 | $35.47 | $35.90 | 116 060 |
| May 31, 2023 | $35.34 | $35.60 | $35.33 | $35.46 | 47 065 |
| May 30, 2023 | $35.58 | $35.74 | $35.53 | $35.57 | 62 164 |
| May 26, 2023 | $35.46 | $35.51 | $35.09 | $35.37 | 55 363 |
| May 25, 2023 | $35.06 | $35.10 | $34.90 | $35.02 | 48 331 |
| May 24, 2023 | $35.00 | $34.95 | $34.75 | $34.85 | 31 860 |
| May 23, 2023 | $35.36 | $35.38 | $35.11 | $35.11 | 59 704 |
| May 22, 2023 | $35.44 | $35.62 | $35.41 | $35.45 | 29 886 |
| May 19, 2023 | $35.57 | $35.62 | $35.40 | $35.45 | 51 343 |
| May 18, 2023 | $35.30 | $35.63 | $35.23 | $35.56 | 37 272 |
| May 17, 2023 | $35.21 | $35.44 | $35.11 | $35.33 | 60 735 |
| May 16, 2023 | $35.13 | $35.24 | $35.02 | $35.02 | 40 765 |
| May 15, 2023 | $35.20 | $35.35 | $35.14 | $35.27 | 56 246 |
