WisdomTree International Efficient Core Fund (NTSI)
NYSEARCA: NTSI · Real-Time Price · USD
42.02
-0.09 (-0.21%)
At close: Aug 14, 2025, 4:00 PM
42.02
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
NTSI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 41.99 | 42.02 | 41.88 | 42.02 | 42.02 | -0.21% | 6,550 |
Aug 13, 2025 | 42.09 | 42.16 | 42.02 | 42.11 | 42.11 | 0.65% | 26,287 |
Aug 12, 2025 | 41.63 | 41.86 | 41.63 | 41.84 | 41.84 | 1.07% | 9,683 |
Aug 11, 2025 | 41.46 | 41.51 | 41.39 | 41.39 | 41.39 | -0.43% | 15,891 |
Aug 8, 2025 | 41.49 | 41.62 | 41.41 | 41.57 | 41.57 | 0.62% | 6,447 |
Aug 7, 2025 | 41.45 | 41.45 | 41.18 | 41.31 | 41.31 | 0.69% | 28,841 |
Aug 6, 2025 | 40.87 | 41.06 | 40.87 | 41.03 | 41.03 | 0.51% | 9,758 |
Aug 5, 2025 | 40.83 | 40.83 | 40.74 | 40.82 | 40.82 | 0.10% | 9,103 |
Aug 4, 2025 | 40.65 | 40.78 | 40.58 | 40.78 | 40.78 | 0.99% | 17,570 |
Aug 1, 2025 | 40.15 | 40.38 | 40.01 | 40.38 | 40.38 | 0.64% | 9,277 |
Jul 31, 2025 | 40.38 | 40.40 | 39.97 | 40.12 | 40.12 | -0.92% | 14,204 |
Jul 30, 2025 | 40.72 | 40.72 | 40.37 | 40.50 | 40.50 | -1.28% | 16,363 |
Jul 29, 2025 | 40.86 | 41.02 | 40.78 | 41.02 | 41.02 | 0.49% | 17,502 |
Jul 28, 2025 | 41.03 | 41.03 | 40.74 | 40.82 | 40.82 | -1.54% | 6,868 |
Jul 25, 2025 | 41.27 | 41.47 | 41.25 | 41.46 | 41.46 | 0.10% | 7,304 |
Jul 24, 2025 | 41.58 | 41.65 | 41.42 | 41.42 | 41.42 | -0.88% | 10,566 |
Jul 23, 2025 | 41.34 | 41.80 | 41.34 | 41.79 | 41.79 | 1.82% | 18,761 |
Jul 22, 2025 | 40.72 | 41.09 | 40.67 | 41.04 | 41.04 | 0.78% | 16,980 |
Jul 21, 2025 | 40.55 | 40.79 | 40.55 | 40.72 | 40.72 | 0.94% | 90,218 |
Jul 18, 2025 | 40.54 | 40.54 | 40.32 | 40.34 | 40.34 | -0.27% | 139,007 |
Jul 17, 2025 | 40.34 | 40.45 | 40.26 | 40.45 | 40.45 | 0.38% | 12,036 |
Jul 16, 2025 | 40.18 | 40.36 | 40.14 | 40.30 | 40.30 | 0.39% | 13,245 |
Jul 15, 2025 | 40.65 | 40.65 | 40.10 | 40.14 | 40.14 | -1.10% | 20,522 |
Jul 14, 2025 | 40.49 | 40.64 | 40.49 | 40.59 | 40.59 | -0.03% | 15,081 |
Jul 11, 2025 | 40.58 | 40.68 | 40.56 | 40.60 | 40.60 | -1.08% | 11,103 |
Jul 10, 2025 | 40.92 | 41.11 | 40.92 | 41.04 | 41.04 | 0.22% | 13,844 |
Jul 9, 2025 | 40.96 | 41.12 | 40.84 | 40.95 | 40.95 | 0.84% | 27,667 |
Jul 8, 2025 | 40.54 | 40.74 | 40.46 | 40.61 | 40.61 | 0.32% | 19,961 |
Jul 7, 2025 | 40.69 | 40.72 | 40.31 | 40.48 | 40.48 | -1.20% | 11,601 |
Jul 3, 2025 | 41.04 | 41.06 | 40.94 | 40.97 | 40.97 | -0.13% | 6,012 |
Jul 2, 2025 | 40.85 | 41.04 | 40.80 | 41.02 | 41.02 | 0.16% | 12,001 |
Jul 1, 2025 | 40.97 | 41.06 | 40.83 | 40.96 | 40.96 | -0.08% | 34,625 |
Jun 30, 2025 | 40.92 | 41.05 | 40.85 | 40.99 | 40.99 | 0.23% | 27,677 |
Jun 27, 2025 | 40.87 | 41.15 | 40.78 | 40.90 | 40.90 | 0.56% | 23,268 |
Jun 26, 2025 | 40.49 | 40.70 | 40.46 | 40.67 | 40.67 | 1.11% | 26,027 |
Jun 25, 2025 | 40.11 | 40.24 | 40.06 | 40.22 | 40.22 | -1.87% | 9,876 |
Jun 24, 2025 | 40.68 | 41.01 | 40.68 | 40.99 | 40.44 | 1.51% | 7,751 |
Jun 23, 2025 | 42.31 | 42.31 | 40.00 | 40.38 | 39.84 | 0.73% | 7,017 |
Jun 20, 2025 | 41.94 | 41.94 | 40.08 | 40.08 | 39.55 | -0.85% | 12,092 |
Jun 18, 2025 | 40.50 | 40.67 | 40.36 | 40.43 | 39.89 | 0.13% | 8,583 |
Jun 17, 2025 | 40.61 | 40.65 | 40.32 | 40.37 | 39.84 | -0.93% | 26,111 |
Jun 16, 2025 | 41.05 | 41.05 | 40.75 | 40.75 | 40.21 | 0.27% | 10,398 |
Jun 13, 2025 | 41.79 | 41.79 | 40.64 | 40.64 | 40.11 | -1.46% | 8,843 |
Jun 12, 2025 | 41.20 | 41.57 | 41.15 | 41.25 | 40.70 | 0.88% | 9,196 |
Jun 11, 2025 | 40.98 | 41.06 | 40.85 | 40.88 | 40.34 | 0.16% | 14,058 |
Jun 10, 2025 | 40.96 | 40.96 | 40.75 | 40.82 | 40.28 | 0.20% | 27,341 |
Jun 9, 2025 | 40.65 | 40.88 | 40.62 | 40.73 | 40.19 | 0.15% | 14,222 |
Jun 6, 2025 | 40.68 | 40.71 | 40.58 | 40.68 | 40.14 | -0.04% | 13,551 |
Jun 5, 2025 | 40.81 | 40.84 | 40.63 | 40.69 | 40.15 | -0.33% | 13,867 |
Jun 4, 2025 | 40.58 | 40.90 | 40.58 | 40.83 | 40.29 | 0.88% | 11,906 |