WisdomTree International Efficient Core Fund (NTSI)
NYSEARCA: NTSI · Real-Time Price · USD
42.81
+0.42 (1.00%)
At close: Sep 8, 2025, 4:00 PM
42.81
0.00 (0.00%)
After-hours: Sep 8, 2025, 8:00 PM EDT
NTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 42.83 | 42.83 | 42.50 | 42.81 | 42.81 | 1.00% | 63,482 |
| Sep 5, 2025 | 42.67 | 42.67 | 42.35 | 42.39 | 42.39 | 0.68% | 16,416 |
| Sep 4, 2025 | 41.93 | 42.11 | 41.90 | 42.10 | 42.10 | 0.89% | 8,115 |
| Sep 3, 2025 | 41.55 | 41.78 | 41.55 | 41.73 | 41.73 | 0.17% | 12,893 |
| Sep 2, 2025 | 41.47 | 41.68 | 41.47 | 41.66 | 41.66 | -1.06% | 36,457 |
| Aug 29, 2025 | 42.13 | 42.15 | 42.02 | 42.11 | 42.11 | -0.62% | 52,889 |
| Aug 28, 2025 | 42.34 | 42.42 | 42.26 | 42.37 | 42.37 | 0.52% | 17,749 |
| Aug 27, 2025 | 41.92 | 42.15 | 41.81 | 42.15 | 42.15 | -0.09% | 23,862 |
| Aug 26, 2025 | 42.08 | 42.22 | 42.08 | 42.19 | 42.19 | -0.12% | 99,943 |
| Aug 25, 2025 | 42.38 | 42.61 | 41.98 | 42.24 | 42.24 | -1.17% | 10,397 |
| Aug 22, 2025 | 42.20 | 42.87 | 42.20 | 42.74 | 42.74 | 1.46% | 70,164 |
| Aug 21, 2025 | 42.12 | 42.18 | 42.08 | 42.12 | 42.12 | -0.69% | 14,031 |
| Aug 20, 2025 | 42.36 | 42.41 | 42.32 | 42.41 | 42.41 | 0.34% | 3,280 |
| Aug 19, 2025 | 42.28 | 42.41 | 42.20 | 42.27 | 42.27 | 0.30% | 9,561 |
| Aug 18, 2025 | 42.18 | 42.20 | 42.07 | 42.14 | 42.14 | -0.33% | 8,812 |
| Aug 15, 2025 | 42.24 | 42.31 | 42.16 | 42.28 | 42.28 | 0.62% | 10,432 |
| 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 |