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 |
| Feb 29, 2024 | $41.45 | $41.54 | $41.27 | $41.50 | 53 441 |
| Feb 28, 2024 | $41.17 | $41.29 | $41.11 | $41.16 | 46 807 |
| Feb 27, 2024 | $41.21 | $41.29 | $41.09 | $41.20 | 57 128 |
| Feb 26, 2024 | $41.43 | $41.45 | $41.15 | $41.15 | 62 940 |
| Feb 23, 2024 | $41.35 | $41.52 | $41.24 | $41.31 | 81 797 |
| Feb 22, 2024 | $40.98 | $41.36 | $40.96 | $41.33 | 114 685 |
| Feb 21, 2024 | $40.37 | $40.59 | $40.23 | $40.59 | 77 275 |
| Feb 20, 2024 | $40.73 | $40.74 | $40.40 | $40.50 | 117 322 |
| Feb 16, 2024 | $40.95 | $40.99 | $40.63 | $40.78 | 67 329 |
| Feb 15, 2024 | $40.74 | $41.03 | $40.74 | $41.01 | 77 102 |
| Feb 14, 2024 | $40.56 | $40.83 | $40.41 | $40.78 | 81 736 |
| Feb 13, 2024 | $40.38 | $40.51 | $40.04 | $40.35 | 122 314 |
| Feb 12, 2024 | $41.08 | $41.23 | $40.99 | $41.00 | 44 506 |
| Feb 09, 2024 | $40.94 | $41.08 | $40.87 | $41.01 | 114 015 |
| Feb 08, 2024 | $40.85 | $40.95 | $40.77 | $40.84 | 104 730 |
| Feb 07, 2024 | $40.76 | $40.96 | $40.66 | $40.94 | 476 879 |
| Feb 06, 2024 | $40.45 | $40.63 | $40.36 | $40.56 | 124 382 |
| Feb 05, 2024 | $40.59 | $40.59 | $40.17 | $40.32 | 121 922 |
| Feb 02, 2024 | $40.43 | $40.85 | $40.34 | $40.76 | 102 651 |
| Feb 01, 2024 | $40.15 | $40.57 | $40.14 | $40.57 | 69 936 |
| Jan 31, 2024 | $40.32 | $40.47 | $39.91 | $39.98 | 83 915 |
| Jan 30, 2024 | $40.44 | $40.48 | $40.29 | $40.44 | 91 905 |
| Jan 29, 2024 | $40.04 | $40.44 | $39.99 | $40.44 | 182 571 |
| Jan 26, 2024 | $40.04 | $40.16 | $39.93 | $40.04 | 60 452 |
| Jan 25, 2024 | $40.02 | $40.09 | $39.89 | $40.00 | 83 023 |
