WisdomTree International Efficient Core Fund (NTSI)

NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	44.25	46.22	44.12	44.19	44.19	-0.24%	32,314
Dec 26, 2025	44.27	44.34	44.21	44.30	44.30	-1.04%	6,621
Dec 24, 2025	44.66	44.99	44.66	44.76	44.03	-0.04%	11,699
Dec 23, 2025	44.85	44.94	44.78	44.78	44.05	0.35%	17,623
Dec 22, 2025	44.63	44.70	44.50	44.62	43.89	0.24%	6,899
Dec 19, 2025	44.62	44.71	44.40	44.52	43.79	0.34%	11,056
Dec 18, 2025	44.48	44.53	44.24	44.37	43.64	0.85%	20,079
Dec 17, 2025	44.20	44.32	43.99	43.99	43.27	-0.92%	15,480
Dec 16, 2025	44.44	44.48	44.15	44.40	43.67	-0.18%	18,940
Dec 15, 2025	44.65	44.65	44.43	44.48	43.75	0.84%	9,789
Dec 12, 2025	44.48	44.53	43.89	44.11	43.39	-0.97%	53,312
Dec 11, 2025	44.42	44.60	44.42	44.54	43.81	0.34%	19,198
Dec 10, 2025	43.88	44.39	43.86	44.39	43.66	1.25%	8,208
Dec 9, 2025	43.99	44.05	43.78	43.84	43.12	-0.12%	9,707
Dec 8, 2025	44.03	44.03	43.76	43.89	43.17	-0.38%	34,982
Dec 5, 2025	44.24	44.26	43.98	44.06	43.34	-0.08%	22,128
Dec 4, 2025	44.07	44.26	44.02	44.09	43.37	-0.17%	11,011
Dec 3, 2025	43.90	44.17	43.90	44.17	43.45	0.72%	19,490
Dec 2, 2025	43.74	43.86	43.69	43.85	43.14	0.35%	16,382
Dec 1, 2025	43.78	43.88	43.70	43.70	42.99	-0.53%	8,686
Nov 28, 2025	43.78	43.93	43.78	43.93	43.21	0.18%	1,226
Nov 26, 2025	43.68	43.87	43.67	43.85	43.13	1.11%	20,152
Nov 25, 2025	43.16	43.41	43.07	43.37	42.66	0.98%	13,207
Nov 24, 2025	42.83	42.97	42.75	42.95	42.24	0.28%	9,968
Nov 21, 2025	42.64	42.96	42.54	42.83	42.13	1.47%	13,015
Nov 20, 2025	42.95	43.00	42.21	42.21	41.52	-1.13%	28,062
Nov 19, 2025	42.82	42.90	42.53	42.69	41.99	-0.27%	40,496
Nov 18, 2025	42.76	42.95	42.56	42.80	42.10	-1.18%	13,655
Nov 17, 2025	43.62	43.67	43.25	43.31	42.60	-0.78%	13,614
Nov 14, 2025	43.84	43.92	43.65	43.65	42.94	-0.80%	11,441
Nov 13, 2025	44.32	44.32	43.93	44.00	43.28	-0.95%	19,046
Nov 12, 2025	44.38	44.50	44.37	44.43	43.70	0.50%	14,504
Nov 11, 2025	44.07	44.27	44.07	44.21	43.48	1.00%	14,412
Nov 10, 2025	43.63	43.84	43.48	43.77	43.05	0.81%	13,497
Nov 7, 2025	43.08	43.42	43.08	43.42	42.71	0.14%	12,539
Nov 6, 2025	43.41	43.43	43.23	43.36	42.65	0.09%	10,802
Nov 5, 2025	43.17	43.38	43.17	43.32	42.61	0.35%	15,461
Nov 4, 2025	43.14	43.29	43.06	43.17	42.46	-0.83%	11,887
Nov 3, 2025	43.50	43.58	43.40	43.53	42.82	-0.04%	14,175
Oct 31, 2025	43.47	43.58	43.41	43.55	42.83	-0.18%	8,397
Oct 30, 2025	43.64	43.74	43.59	43.63	42.91	-0.47%	14,266
Oct 29, 2025	44.14	44.20	43.80	43.83	43.11	-0.88%	18,446
Oct 28, 2025	44.16	44.31	44.16	44.22	43.50	0.12%	8,366
Oct 27, 2025	43.99	44.20	43.88	44.17	43.44	0.70%	13,997
Oct 24, 2025	43.94	43.94	43.77	43.86	43.14	0.22%	20,096
Oct 23, 2025	43.81	43.85	43.68	43.76	43.05	0.20%	13,521
Oct 22, 2025	43.71	43.82	43.56	43.68	42.96	-0.33%	15,696
Oct 21, 2025	43.89	43.98	43.80	43.82	43.10	-0.53%	22,130
Oct 20, 2025	43.92	44.12	43.92	44.06	43.34	0.77%	10,470
Oct 17, 2025	43.55	43.72	43.43	43.72	43.01	-0.02%	14,198

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.