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 |
| Jan 24, 2024 | $40.09 | $40.15 | $39.85 | $39.89 | 109 756 |
| Jan 23, 2024 | $39.83 | $39.90 | $39.71 | $39.85 | 84 452 |
| Jan 22, 2024 | $39.84 | $40.00 | $39.77 | $39.82 | 105 891 |
| Jan 19, 2024 | $39.37 | $39.70 | $39.24 | $39.68 | 88 846 |
| Jan 18, 2024 | $39.14 | $39.28 | $38.95 | $39.19 | 54 759 |
| Jan 17, 2024 | $38.91 | $39.05 | $38.76 | $38.98 | 135 880 |
| Jan 16, 2024 | $39.39 | $39.48 | $39.08 | $39.28 | 161 988 |
| Jan 12, 2024 | $39.64 | $39.75 | $39.42 | $39.55 | 57 681 |
| Jan 11, 2024 | $39.40 | $39.54 | $39.07 | $39.47 | 72 295 |
| Jan 10, 2024 | $39.20 | $39.51 | $39.18 | $39.39 | 165 299 |
| Jan 09, 2024 | $39.06 | $39.29 | $38.98 | $39.19 | 188 915 |
| Jan 08, 2024 | $38.74 | $39.31 | $38.74 | $39.27 | 98 224 |
| Jan 05, 2024 | $38.62 | $39.00 | $38.61 | $38.70 | 135 438 |
| Jan 04, 2024 | $38.86 | $39.02 | $38.73 | $38.77 | 158 241 |
| Jan 03, 2024 | $38.95 | $39.12 | $38.86 | $38.97 | 151 938 |
| Jan 02, 2024 | $39.24 | $39.38 | $39.00 | $39.00 | 239 568 |
| Dec 29, 2023 | $39.63 | $39.73 | $39.30 | $39.30 | 209 216 |
| Dec 28, 2023 | $39.68 | $39.80 | $39.63 | $39.73 | 136 551 |
| Dec 27, 2023 | $39.53 | $39.76 | $39.53 | $39.62 | 149 475 |
| Dec 26, 2023 | $39.42 | $39.59 | $39.40 | $39.54 | 69 769 |
| Dec 22, 2023 | $39.33 | $39.55 | $39.24 | $39.30 | 52 105 |
| Dec 21, 2023 | $39.34 | $39.48 | $39.17 | $39.38 | 115 498 |
| Dec 20, 2023 | $39.54 | $39.69 | $39.00 | $39.00 | 51 159 |
| Dec 19, 2023 | $39.42 | $39.84 | $39.37 | $39.55 | 114 236 |
| Dec 18, 2023 | $39.25 | $39.38 | $39.17 | $39.32 | 63 281 |
