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 |
| Dec 15, 2023 | $39.05 | $39.28 | $39.03 | $39.14 | 105 992 |
| Dec 14, 2023 | $39.13 | $39.31 | $39.00 | $39.25 | 80 728 |
| Dec 13, 2023 | $38.26 | $38.93 | $38.22 | $38.85 | 103 369 |
| Dec 12, 2023 | $38.00 | $38.22 | $37.86 | $38.17 | 146 448 |
| Dec 11, 2023 | $37.83 | $38.00 | $37.75 | $38.00 | 58 340 |
| Dec 08, 2023 | $37.73 | $37.89 | $37.63 | $37.85 | 70 972 |
| Dec 07, 2023 | $37.77 | $37.95 | $37.67 | $37.79 | 33 030 |
| Dec 06, 2023 | $37.77 | $37.85 | $37.58 | $37.64 | 88 182 |
| Dec 05, 2023 | $37.44 | $37.72 | $37.44 | $37.66 | 257 054 |
| Dec 04, 2023 | $37.55 | $37.58 | $37.33 | $37.51 | 247 484 |
| Dec 01, 2023 | $37.23 | $37.83 | $37.23 | $37.76 | 73 748 |
| Nov 30, 2023 | $37.46 | $37.48 | $37.22 | $37.42 | 51 907 |
| Nov 29, 2023 | $37.57 | $37.70 | $37.38 | $37.38 | 39 080 |
| Nov 28, 2023 | $37.16 | $37.40 | $37.12 | $37.25 | 37 837 |
| Nov 27, 2023 | $37.16 | $37.30 | $37.11 | $37.17 | 71 752 |
| Nov 24, 2023 | $37.06 | $37.20 | $37.06 | $37.17 | 24 306 |
| Nov 22, 2023 | $37.10 | $37.30 | $37.09 | $37.21 | 50 284 |
| Nov 21, 2023 | $37.12 | $37.12 | $36.94 | $37.02 | 62 199 |
| Nov 20, 2023 | $36.91 | $37.22 | $36.87 | $37.13 | 68 899 |
| Nov 17, 2023 | $36.85 | $36.93 | $36.75 | $36.86 | 43 212 |
| Nov 16, 2023 | $36.61 | $36.82 | $36.61 | $36.76 | 56 497 |
| Nov 15, 2023 | $36.74 | $36.81 | $36.57 | $36.68 | 65 254 |
| Nov 14, 2023 | $36.45 | $36.84 | $36.45 | $36.71 | 97 087 |
| Nov 13, 2023 | $35.66 | $35.90 | $35.65 | $35.78 | 59 026 |
| Nov 10, 2023 | $35.56 | $35.91 | $35.40 | $35.91 | 92 006 |
