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 |
| Oct 15, 2019 | $27.82 | $28.05 | $27.82 | $27.94 | 14 374 |
| Oct 14, 2019 | $27.76 | $27.82 | $27.76 | $27.80 | 3 818 |
| Oct 11, 2019 | $27.84 | $27.96 | $27.77 | $27.80 | 15 716 |
| Oct 10, 2019 | $27.50 | $27.70 | $27.50 | $27.59 | 16 404 |
| Oct 09, 2019 | $27.46 | $27.58 | $27.46 | $27.50 | 112 824 |
| Oct 08, 2019 | $27.51 | $27.71 | $27.34 | $27.38 | 11 189 |
| Oct 07, 2019 | $27.86 | $27.86 | $27.72 | $27.75 | 5 906 |
| Oct 04, 2019 | $27.67 | $27.87 | $27.62 | $27.87 | 17 422 |
| Oct 03, 2019 | $27.23 | $27.49 | $27.16 | $27.49 | 19 032 |
| Oct 02, 2019 | $27.53 | $27.53 | $27.18 | $27.23 | 20 188 |
| Oct 01, 2019 | $27.81 | $27.81 | $27.63 | $27.63 | 111 591 |
| Sep 30, 2019 | $27.82 | $27.94 | $27.82 | $27.89 | 4 674 |
| Sep 27, 2019 | $27.91 | $27.93 | $27.64 | $27.76 | 6 642 |
| Sep 26, 2019 | $27.98 | $27.98 | $27.74 | $27.87 | 24 800 |
| Sep 25, 2019 | $27.83 | $27.92 | $27.73 | $27.92 | 5 228 |
| Sep 24, 2019 | $28.12 | $28.12 | $27.82 | $27.82 | 10 264 |
| Sep 23, 2019 | $27.99 | $28.07 | $27.99 | $28.02 | 3 307 |
| Sep 20, 2019 | $28.16 | $28.16 | $27.99 | $28.02 | 34 618 |
| Sep 19, 2019 | $28.17 | $28.19 | $28.04 | $28.04 | 11 756 |
| Sep 18, 2019 | $28.00 | $28.04 | $27.85 | $28.02 | 14 879 |
| Sep 17, 2019 | $27.93 | $28.01 | $27.90 | $28.00 | 26 940 |
| Sep 16, 2019 | $27.85 | $27.92 | $27.85 | $27.89 | 7 795 |
| Sep 13, 2019 | $28.07 | $28.07 | $27.86 | $27.90 | 12 566 |
| Sep 12, 2019 | $28.14 | $28.14 | $28.07 | $28.07 | 9 001 |
| Sep 11, 2019 | $27.82 | $27.99 | $27.82 | $27.98 | 12 114 |
