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 |
| Aug 30, 2023 | $37.07 | $37.32 | $37.14 | $37.25 | 64 089 |
| Aug 29, 2023 | $36.41 | $37.11 | $36.41 | $37.09 | 78 020 |
| Aug 28, 2023 | $36.44 | $36.57 | $36.31 | $36.49 | 81 192 |
| Aug 25, 2023 | $36.16 | $36.40 | $35.88 | $36.36 | 95 384 |
| Aug 24, 2023 | $36.65 | $36.70 | $36.07 | $36.11 | 58 689 |
| Aug 23, 2023 | $36.19 | $36.64 | $36.19 | $36.55 | 256 810 |
| Aug 22, 2023 | $36.16 | $36.20 | $35.98 | $36.11 | 458 441 |
| Aug 21, 2023 | $35.98 | $36.17 | $35.77 | $36.11 | 52 212 |
| Aug 18, 2023 | $35.71 | $36.04 | $35.69 | $35.99 | 85 880 |
| Aug 17, 2023 | $36.28 | $36.34 | $35.87 | $35.96 | 52 345 |
| Aug 16, 2023 | $36.50 | $36.64 | $36.15 | $36.15 | 70 006 |
| Aug 15, 2023 | $36.81 | $36.82 | $36.50 | $36.59 | 59 225 |
| Aug 14, 2023 | $36.66 | $36.97 | $36.65 | $36.88 | 40 705 |
| Aug 11, 2023 | $36.73 | $36.94 | $36.72 | $36.84 | 74 189 |
| Aug 10, 2023 | $37.19 | $37.41 | $36.81 | $36.81 | 183 160 |
| Aug 09, 2023 | $37.23 | $37.32 | $37.01 | $37.01 | 48 131 |
| Aug 08, 2023 | $37.16 | $37.29 | $37.01 | $37.29 | 84 000 |
| Aug 07, 2023 | $37.10 | $37.37 | $37.13 | $37.35 | 23 634 |
| Aug 04, 2023 | $37.18 | $37.51 | $36.99 | $36.99 | 34 995 |
| Aug 03, 2023 | $37.11 | $37.20 | $36.96 | $37.16 | 69 277 |
| Aug 02, 2023 | $37.50 | $37.53 | $37.22 | $37.22 | 47 661 |
| Aug 01, 2023 | $37.89 | $37.91 | $37.73 | $37.90 | 55 273 |
| Jul 31, 2023 | $37.97 | $38.10 | $37.95 | $38.00 | 38 986 |
| Jul 28, 2023 | $37.81 | $38.06 | $37.80 | $37.97 | 61 906 |
| Jul 27, 2023 | $38.19 | $38.23 | $37.50 | $37.61 | 88 956 |
