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 |
| Nov 09, 2023 | $35.82 | $35.82 | $35.31 | $35.36 | 78 030 |
| Nov 08, 2023 | $35.66 | $35.86 | $35.56 | $35.81 | 136 305 |
| Nov 07, 2023 | $35.52 | $35.77 | $35.41 | $35.71 | 93 200 |
| Nov 06, 2023 | $35.55 | $35.55 | $35.32 | $35.55 | 206 552 |
| Nov 03, 2023 | $35.26 | $35.67 | $35.26 | $35.51 | 97 835 |
| Nov 02, 2023 | $34.69 | $35.08 | $34.69 | $35.05 | 52 241 |
| Nov 01, 2023 | $33.82 | $34.36 | $33.82 | $34.29 | 92 875 |
| Oct 31, 2023 | $33.62 | $33.90 | $33.55 | $33.81 | 70 907 |
| Oct 30, 2023 | $33.50 | $33.73 | $33.31 | $33.65 | 87 294 |
| Oct 27, 2023 | $33.61 | $33.61 | $33.19 | $33.27 | 73 107 |
| Oct 26, 2023 | $33.64 | $33.74 | $33.30 | $33.49 | 59 527 |
| Oct 25, 2023 | $34.09 | $34.09 | $33.70 | $33.74 | 90 190 |
| Oct 24, 2023 | $34.23 | $34.36 | $34.08 | $34.36 | 30 491 |
| Oct 23, 2023 | $33.93 | $34.33 | $33.70 | $34.05 | 64 485 |
| Oct 20, 2023 | $34.25 | $34.39 | $34.00 | $34.01 | 52 896 |
| Oct 19, 2023 | $34.63 | $34.78 | $34.25 | $34.25 | 94 208 |
| Oct 18, 2023 | $34.96 | $35.03 | $34.62 | $34.62 | 47 818 |
| Oct 17, 2023 | $35.02 | $35.44 | $34.95 | $35.02 | 109 501 |
| Oct 16, 2023 | $35.20 | $35.47 | $35.20 | $35.47 | 108 001 |
| Oct 13, 2023 | $35.39 | $35.54 | $35.03 | $35.27 | 49 094 |
| Oct 12, 2023 | $35.67 | $35.67 | $35.03 | $35.25 | 115 657 |
| Oct 11, 2023 | $35.41 | $35.82 | $35.32 | $35.82 | 520 336 |
| Oct 10, 2023 | $35.23 | $35.69 | $35.21 | $35.37 | 118 355 |
| Oct 09, 2023 | $34.72 | $35.24 | $34.72 | $35.17 | 52 995 |
| Oct 06, 2023 | $34.26 | $34.96 | $34.08 | $34.84 | 56 187 |
