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 |
| Jul 26, 2023 | $37.84 | $38.08 | $37.77 | $37.93 | 35 932 |
| Jul 25, 2023 | $37.80 | $38.00 | $37.80 | $37.90 | 93 838 |
| Jul 24, 2023 | $37.82 | $37.97 | $37.78 | $37.79 | 86 169 |
| Jul 21, 2023 | $37.91 | $37.99 | $37.77 | $37.77 | 42 969 |
| Jul 20, 2023 | $38.07 | $38.07 | $37.68 | $37.78 | 70 816 |
| Jul 19, 2023 | $38.01 | $38.24 | $38.01 | $38.19 | 82 566 |
| Jul 18, 2023 | $37.77 | $38.09 | $37.77 | $37.97 | 175 801 |
| Jul 17, 2023 | $37.62 | $37.85 | $37.56 | $37.76 | 87 354 |
| Jul 14, 2023 | $37.75 | $37.82 | $37.53 | $37.63 | 113 226 |
| Jul 13, 2023 | $37.49 | $37.79 | $37.43 | $37.75 | 246 540 |
| Jul 12, 2023 | $37.08 | $37.34 | $37.08 | $37.25 | 105 425 |
| Jul 11, 2023 | $36.61 | $36.86 | $36.53 | $36.79 | 93 742 |
| Jul 10, 2023 | $36.42 | $36.58 | $36.41 | $36.57 | 49 750 |
| Jul 07, 2023 | $36.49 | $36.78 | $36.43 | $36.44 | 74 450 |
| Jul 06, 2023 | $36.65 | $36.65 | $36.25 | $36.47 | 124 769 |
| Jul 05, 2023 | $36.95 | $37.12 | $36.77 | $37.04 | 122 430 |
| Jul 03, 2023 | $37.06 | $37.19 | $37.03 | $37.03 | 45 401 |
| Jun 30, 2023 | $36.95 | $37.18 | $36.85 | $37.07 | 201 571 |
| Jun 29, 2023 | $36.66 | $36.67 | $36.50 | $36.59 | 75 097 |
| Jun 28, 2023 | $36.59 | $36.80 | $36.53 | $36.74 | 41 504 |
| Jun 27, 2023 | $36.45 | $36.71 | $36.36 | $36.71 | 39 809 |
| Jun 26, 2023 | $36.52 | $36.59 | $36.31 | $36.36 | 55 675 |
| Jun 23, 2023 | $36.60 | $36.69 | $36.52 | $36.52 | 29 629 |
| Jun 22, 2023 | $36.60 | $36.78 | $36.55 | $36.78 | 42 677 |
| Jun 21, 2023 | $36.76 | $36.91 | $36.62 | $36.74 | 38 996 |
