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 05, 2023 | $34.51 | $34.58 | $34.23 | $34.54 | 26 967 |
| Oct 04, 2023 | $34.20 | $34.59 | $34.15 | $34.48 | 92 906 |
| Oct 03, 2023 | $34.60 | $34.66 | $34.08 | $34.15 | 79 170 |
| Oct 02, 2023 | $34.82 | $34.91 | $34.60 | $34.78 | 125 275 |
| Sep 29, 2023 | $35.23 | $35.30 | $34.79 | $34.96 | 109 132 |
| Sep 28, 2023 | $34.64 | $35.05 | $34.57 | $35.00 | 58 905 |
| Sep 27, 2023 | $34.83 | $35.00 | $34.50 | $34.76 | 81 748 |
| Sep 26, 2023 | $35.13 | $35.16 | $34.65 | $34.65 | 106 435 |
| Sep 25, 2023 | $35.13 | $35.30 | $35.08 | $35.30 | 47 064 |
| Sep 22, 2023 | $35.56 | $35.73 | $35.40 | $35.40 | 70 972 |
| Sep 21, 2023 | $35.91 | $35.92 | $35.45 | $35.45 | 100 320 |
| Sep 20, 2023 | $36.56 | $36.65 | $36.06 | $36.06 | 49 608 |
| Sep 19, 2023 | $36.47 | $36.51 | $36.29 | $36.42 | 73 509 |
| Sep 18, 2023 | $36.51 | $36.71 | $36.50 | $36.54 | 32 648 |
| Sep 15, 2023 | $36.84 | $36.88 | $36.51 | $36.60 | 42 457 |
| Sep 14, 2023 | $36.82 | $37.05 | $36.90 | $37.04 | 99 657 |
| Sep 13, 2023 | $36.71 | $36.90 | $36.61 | $36.61 | 205 793 |
| Sep 12, 2023 | $36.74 | $36.88 | $36.70 | $36.70 | 40 897 |
| Sep 11, 2023 | $36.83 | $36.95 | $36.77 | $36.87 | 39 004 |
| Sep 08, 2023 | $36.71 | $36.84 | $36.59 | $36.74 | 52 334 |
| Sep 07, 2023 | $36.46 | $36.71 | $36.44 | $36.69 | 36 214 |
| Sep 06, 2023 | $36.93 | $36.93 | $36.55 | $36.72 | 41 796 |
| Sep 05, 2023 | $37.11 | $37.14 | $36.97 | $37.00 | 95 695 |
| Sep 01, 2023 | $37.48 | $37.41 | $37.07 | $37.23 | 127 839 |
| Aug 31, 2023 | $37.24 | $37.41 | $37.24 | $37.25 | 27 784 |
