WisdomTree International Efficient Core Fund (NTSI)
NYSEARCA: NTSI · Real-Time Price · USD
42.68
+0.21 (0.49%)
Sep 29, 2025, 11:50 AM EDT - Market open
NTSI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 42.38 | 42.53 | 42.38 | 42.47 | 42.47 | 0.59% | 22,418 |
Sep 25, 2025 | 42.23 | 42.23 | 42.09 | 42.22 | 42.22 | -0.92% | 8,714 |
Sep 24, 2025 | 42.74 | 42.92 | 42.58 | 42.61 | 42.39 | -0.85% | 15,942 |
Sep 23, 2025 | 43.11 | 43.15 | 42.93 | 42.98 | 42.76 | -0.17% | 14,928 |
Sep 22, 2025 | 42.94 | 43.15 | 42.77 | 43.05 | 42.83 | 0.32% | 15,683 |
Sep 19, 2025 | 42.98 | 42.98 | 42.80 | 42.91 | 42.70 | -0.40% | 5,854 |
Sep 18, 2025 | 42.86 | 43.15 | 42.86 | 43.09 | 42.87 | 0.20% | 18,182 |
Sep 17, 2025 | 43.20 | 43.30 | 42.94 | 43.00 | 42.78 | -0.37% | 8,043 |
Sep 16, 2025 | 43.22 | 43.23 | 43.09 | 43.16 | 42.94 | 0.01% | 16,474 |
Sep 15, 2025 | 43.10 | 43.34 | 43.00 | 43.16 | 42.94 | 0.64% | 58,257 |
Sep 12, 2025 | 42.85 | 43.13 | 42.77 | 42.88 | 42.66 | -0.54% | 30,384 |
Sep 11, 2025 | 43.00 | 43.12 | 42.99 | 43.11 | 42.90 | 0.98% | 7,318 |
Sep 10, 2025 | 42.73 | 42.84 | 42.61 | 42.70 | 42.48 | 0.09% | 11,464 |
Sep 9, 2025 | 42.62 | 42.68 | 42.58 | 42.66 | 42.44 | -0.36% | 6,041 |
Sep 8, 2025 | 42.83 | 42.83 | 42.50 | 42.81 | 42.59 | 1.00% | 63,482 |
Sep 5, 2025 | 42.67 | 42.67 | 42.35 | 42.39 | 42.17 | 0.68% | 16,416 |
Sep 4, 2025 | 41.93 | 42.11 | 41.90 | 42.10 | 41.89 | 0.89% | 8,115 |
Sep 3, 2025 | 41.55 | 41.78 | 41.55 | 41.73 | 41.52 | 0.17% | 12,893 |
Sep 2, 2025 | 41.47 | 41.68 | 41.47 | 41.66 | 41.45 | -1.06% | 36,457 |
Aug 29, 2025 | 42.13 | 42.15 | 42.02 | 42.11 | 41.89 | -0.62% | 52,889 |
Aug 28, 2025 | 42.34 | 42.42 | 42.26 | 42.37 | 42.16 | 0.52% | 17,749 |
Aug 27, 2025 | 41.92 | 42.15 | 41.81 | 42.15 | 41.94 | -0.09% | 23,862 |
Aug 26, 2025 | 42.08 | 42.22 | 42.08 | 42.19 | 41.97 | -0.12% | 99,943 |
Aug 25, 2025 | 42.38 | 42.61 | 41.98 | 42.24 | 42.02 | -1.17% | 10,397 |
Aug 22, 2025 | 42.20 | 42.87 | 42.20 | 42.74 | 42.52 | 1.46% | 70,164 |
Aug 21, 2025 | 42.12 | 42.18 | 42.08 | 42.12 | 41.91 | -0.69% | 14,031 |
Aug 20, 2025 | 42.36 | 42.41 | 42.32 | 42.41 | 42.20 | 0.34% | 3,280 |
Aug 19, 2025 | 42.28 | 42.41 | 42.20 | 42.27 | 42.05 | 0.30% | 9,561 |
Aug 18, 2025 | 42.18 | 42.20 | 42.07 | 42.14 | 41.93 | -0.33% | 8,812 |
Aug 15, 2025 | 42.24 | 42.31 | 42.16 | 42.28 | 42.07 | 0.62% | 10,432 |
Aug 14, 2025 | 41.99 | 42.02 | 41.88 | 42.02 | 41.81 | -0.21% | 6,550 |
Aug 13, 2025 | 42.09 | 42.16 | 42.02 | 42.11 | 41.89 | 0.65% | 26,287 |
Aug 12, 2025 | 41.63 | 41.86 | 41.63 | 41.84 | 41.62 | 1.07% | 9,683 |
Aug 11, 2025 | 41.46 | 41.51 | 41.39 | 41.39 | 41.18 | -0.43% | 15,891 |
Aug 8, 2025 | 41.49 | 41.62 | 41.41 | 41.57 | 41.36 | 0.62% | 6,447 |
Aug 7, 2025 | 41.45 | 41.45 | 41.18 | 41.31 | 41.10 | 0.69% | 28,841 |
Aug 6, 2025 | 40.87 | 41.06 | 40.87 | 41.03 | 40.82 | 0.51% | 9,758 |
Aug 5, 2025 | 40.83 | 40.83 | 40.74 | 40.82 | 40.61 | 0.10% | 9,103 |
Aug 4, 2025 | 40.65 | 40.78 | 40.58 | 40.78 | 40.57 | 0.99% | 17,570 |
Aug 1, 2025 | 40.15 | 40.38 | 40.01 | 40.38 | 40.18 | 0.64% | 9,277 |
Jul 31, 2025 | 40.38 | 40.40 | 39.97 | 40.12 | 39.92 | -0.92% | 14,204 |
Jul 30, 2025 | 40.72 | 40.72 | 40.37 | 40.50 | 40.29 | -1.28% | 16,363 |
Jul 29, 2025 | 40.86 | 41.02 | 40.78 | 41.02 | 40.81 | 0.49% | 17,502 |
Jul 28, 2025 | 41.03 | 41.03 | 40.74 | 40.82 | 40.61 | -1.54% | 6,868 |
Jul 25, 2025 | 41.27 | 41.47 | 41.25 | 41.46 | 41.25 | 0.10% | 7,304 |
Jul 24, 2025 | 41.58 | 41.65 | 41.42 | 41.42 | 41.21 | -0.88% | 10,566 |
Jul 23, 2025 | 41.34 | 41.80 | 41.34 | 41.79 | 41.58 | 1.82% | 18,761 |
Jul 22, 2025 | 40.72 | 41.09 | 40.67 | 41.04 | 40.83 | 0.78% | 16,980 |
Jul 21, 2025 | 40.55 | 40.79 | 40.55 | 40.72 | 40.51 | 0.94% | 90,218 |
Jul 18, 2025 | 40.54 | 40.54 | 40.32 | 40.34 | 40.14 | -0.27% | 139,007 |