WisdomTree International Efficient Core Fund (NTSI)

NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	40.21	40.21	40.01	40.10	40.10	-1.21%	9,623
May 27, 2025	40.50	40.66	40.45	40.59	40.59	1.57%	12,462
May 23, 2025	39.62	40.01	39.62	39.96	39.96	0.10%	12,501
May 22, 2025	39.74	40.03	39.68	39.92	39.92	0.02%	6,799
May 21, 2025	40.25	40.31	39.84	39.92	39.92	-0.73%	13,558
May 20, 2025	40.12	40.27	40.11	40.21	40.21	0.47%	12,534
May 19, 2025	39.68	40.02	38.81	40.02	40.02	0.35%	9,830
May 16, 2025	39.77	39.88	39.61	39.88	39.88	0.15%	37,382
May 15, 2025	39.44	39.82	39.40	39.82	39.82	1.51%	11,086
May 14, 2025	39.50	39.50	39.20	39.23	39.23	-0.82%	21,995
May 13, 2025	39.36	39.55	39.36	39.55	39.55	0.49%	20,876
May 12, 2025	39.31	39.41	39.28	39.36	39.36	0.17%	10,253
May 9, 2025	39.36	39.39	39.29	39.29	39.29	0.43%	4,211
May 8, 2025	39.30	39.36	39.12	39.12	39.12	-0.59%	12,637
May 7, 2025	39.37	39.44	39.31	39.35	39.35	-0.28%	6,290
May 6, 2025	39.34	39.51	39.34	39.47	39.47	-	23,156
May 5, 2025	39.58	39.58	39.44	39.46	39.46	0.09%	18,932
May 2, 2025	39.49	39.51	39.36	39.43	39.43	1.13%	19,943
May 1, 2025	39.33	39.33	38.96	38.99	38.99	-0.54%	17,209
Apr 30, 2025	38.97	39.20	38.84	39.20	39.20	-0.06%	11,966
Apr 29, 2025	38.98	39.25	38.98	39.22	39.22	0.70%	6,120
Apr 28, 2025	38.72	39.07	38.72	38.95	38.95	0.91%	15,629
Apr 25, 2025	37.94	38.75	37.94	38.60	38.60	0.31%	22,256
Apr 24, 2025	38.18	38.54	38.18	38.48	38.48	1.48%	17,499
Apr 23, 2025	38.48	38.48	37.91	37.92	37.92	0.45%	12,444
Apr 22, 2025	37.59	37.96	37.57	37.75	37.75	1.86%	16,571
Apr 21, 2025	37.31	37.34	36.87	37.06	37.06	-0.83%	19,750
Apr 17, 2025	37.25	37.54	37.25	37.37	37.37	0.87%	13,244
Apr 16, 2025	37.18	37.31	36.99	37.05	37.05	-0.16%	17,211
Apr 15, 2025	37.05	37.25	37.05	37.11	37.11	0.96%	25,267
Apr 14, 2025	36.60	36.89	36.50	36.76	36.76	1.31%	25,272
Apr 11, 2025	35.55	36.30	35.43	36.28	36.28	2.29%	28,830
Apr 10, 2025	35.71	35.78	35.03	35.47	35.47	-1.55%	51,906
Apr 9, 2025	33.71	36.03	33.71	36.03	36.03	5.85%	19,200
Apr 8, 2025	35.18	35.33	34.04	34.04	34.04	-0.89%	14,116
Apr 7, 2025	34.43	34.98	34.07	34.35	34.35	-3.12%	21,162
Apr 4, 2025	36.49	36.49	35.45	35.45	35.45	-5.33%	20,255
Apr 3, 2025	37.89	37.92	37.45	37.45	37.45	-1.62%	19,482
Apr 2, 2025	37.92	38.06	37.88	38.06	38.06	0.15%	16,419
Apr 1, 2025	37.97	38.16	37.86	38.01	38.01	0.07%	30,349
Mar 31, 2025	37.76	37.98	37.65	37.98	37.98	-0.43%	32,028
Mar 28, 2025	38.15	38.23	38.08	38.14	38.14	-0.53%	21,782
Mar 27, 2025	38.18	38.38	38.18	38.35	38.35	0.15%	11,982
Mar 26, 2025	38.55	38.60	38.21	38.29	38.29	-1.55%	28,896
Mar 25, 2025	38.93	38.97	38.85	38.89	38.77	0.55%	13,907
Mar 24, 2025	38.82	38.82	38.60	38.68	38.55	-0.37%	7,112
Mar 21, 2025	38.78	38.86	38.78	38.82	38.70	-0.65%	11,344
Mar 20, 2025	39.03	39.09	38.96	39.08	38.95	-0.62%	15,672
Mar 19, 2025	39.03	39.32	39.02	39.32	39.19	0.41%	7,316
Mar 18, 2025	38.98	39.19	38.94	39.16	39.03	0.18%	18,805

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.