WisdomTree International Efficient Core Fund (NTSI)
NYSEARCA: NTSI · Real-Time Price · USD
47.51
+0.37 (0.79%)
Sep 11, 2026, 4:00 PM EDT - Market closed
NTSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 47.83 | 48.06 | 46.86 | 47.51 | 47.51 | 0.79% | 16,380 |
| Sep 10, 2026 | 47.31 | 47.43 | 47.07 | 47.14 | 47.14 | -1.15% | 8,492 |
| Sep 9, 2026 | 48.00 | 48.02 | 47.69 | 47.69 | 47.69 | -1.11% | 6,986 |
| Sep 8, 2026 | 48.55 | 48.55 | 48.23 | 48.23 | 48.23 | -0.48% | 23,417 |
| Sep 4, 2026 | 48.54 | 48.59 | 48.42 | 48.46 | 48.46 | 0.12% | 22,799 |
| Sep 3, 2026 | 48.27 | 48.54 | 48.27 | 48.40 | 48.40 | 1.04% | 9,544 |
| Sep 2, 2026 | 47.79 | 47.94 | 47.79 | 47.90 | 47.90 | 0.43% | 10,735 |
| Sep 1, 2026 | 47.95 | 48.05 | 47.68 | 47.69 | 47.69 | -0.97% | 5,461 |
| Aug 31, 2026 | 48.35 | 48.35 | 48.06 | 48.16 | 48.16 | -0.20% | 24,086 |
| Aug 28, 2026 | 48.64 | 48.64 | 48.16 | 48.26 | 48.26 | -0.23% | 9,995 |
| Aug 27, 2026 | 48.52 | 48.52 | 48.29 | 48.37 | 48.37 | -0.37% | 10,135 |
| Aug 26, 2026 | 48.69 | 48.77 | 48.49 | 48.55 | 48.55 | -0.27% | 13,322 |
| Aug 25, 2026 | 48.54 | 48.71 | 48.54 | 48.68 | 48.68 | 0.55% | 14,153 |
| Aug 24, 2026 | 48.30 | 48.51 | 48.30 | 48.42 | 48.42 | 0.03% | 6,623 |
| Aug 21, 2026 | 48.46 | 48.47 | 48.38 | 48.40 | 48.40 | 0.59% | 5,282 |
| Aug 20, 2026 | 48.17 | 48.26 | 48.04 | 48.12 | 48.12 | -0.82% | 24,701 |
| Aug 19, 2026 | 48.42 | 48.52 | 48.19 | 48.52 | 48.52 | 1.00% | 12,958 |
| Aug 18, 2026 | 48.29 | 48.30 | 48.02 | 48.04 | 48.04 | -0.82% | 47,902 |
| Aug 17, 2026 | 48.56 | 48.66 | 48.37 | 48.44 | 48.44 | -0.56% | 24,375 |
| Aug 14, 2026 | 48.86 | 48.86 | 48.59 | 48.71 | 48.71 | -0.15% | 5,807 |
| Aug 13, 2026 | 48.81 | 48.92 | 48.72 | 48.78 | 48.78 | 0.43% | 15,357 |
| Aug 12, 2026 | 48.81 | 48.81 | 48.54 | 48.58 | 48.58 | 0.24% | 9,471 |
| Aug 11, 2026 | 48.64 | 48.67 | 48.45 | 48.46 | 48.46 | 0.01% | 10,814 |
| Aug 10, 2026 | 48.40 | 48.58 | 48.40 | 48.45 | 48.45 | -0.62% | 11,287 |
| Aug 7, 2026 | 48.77 | 48.77 | 48.59 | 48.75 | 48.75 | 1.16% | 10,548 |
| Aug 6, 2026 | 48.31 | 48.44 | 48.19 | 48.19 | 48.19 | -0.20% | 6,801 |
| Aug 5, 2026 | 48.38 | 48.39 | 48.25 | 48.29 | 48.29 | 0.04% | 10,407 |
| Aug 4, 2026 | 48.02 | 48.33 | 48.02 | 48.27 | 48.27 | 1.29% | 18,778 |
| Aug 3, 2026 | 47.58 | 47.70 | 47.50 | 47.66 | 47.65 | 0.30% | 5,833 |
| Jul 31, 2026 | 47.45 | 47.53 | 47.35 | 47.51 | 47.51 | -0.89% | 9,733 |
| Jul 30, 2026 | 47.52 | 47.97 | 47.45 | 47.94 | 47.94 | 2.79% | 25,434 |
| Jul 29, 2026 | 46.61 | 47.20 | 46.59 | 46.64 | 46.64 | -0.58% | 14,067 |
| Jul 28, 2026 | 46.55 | 46.98 | 46.55 | 46.91 | 46.91 | 0.25% | 25,705 |
| Jul 27, 2026 | 46.87 | 46.87 | 46.68 | 46.80 | 46.80 | 0.61% | 6,546 |
| Jul 24, 2026 | 46.53 | 46.77 | 46.43 | 46.51 | 46.51 | 0.70% | 11,219 |
| Jul 23, 2026 | 46.29 | 46.29 | 46.09 | 46.19 | 46.19 | -1.41% | 10,198 |
| Jul 22, 2026 | 46.96 | 46.96 | 46.84 | 46.85 | 46.85 | 0.12% | 7,415 |
| Jul 21, 2026 | 46.54 | 46.86 | 46.45 | 46.79 | 46.79 | 0.98% | 9,474 |
| Jul 20, 2026 | 46.61 | 46.65 | 46.33 | 46.34 | 46.34 | -0.74% | 9,978 |
| Jul 17, 2026 | 46.47 | 46.73 | 46.40 | 46.69 | 46.69 | -0.34% | 4,739 |
| Jul 16, 2026 | 46.66 | 46.98 | 46.60 | 46.85 | 46.85 | -0.64% | 14,141 |
| Jul 15, 2026 | 47.07 | 47.24 | 46.90 | 47.15 | 47.15 | 0.61% | 8,652 |
| Jul 14, 2026 | 47.08 | 47.15 | 46.80 | 46.87 | 46.87 | 0.80% | 10,555 |
| Jul 13, 2026 | 46.75 | 46.85 | 46.48 | 46.50 | 46.50 | -0.94% | 13,931 |
| Jul 10, 2026 | 46.89 | 47.01 | 46.83 | 46.94 | 46.94 | 0.43% | 10,222 |
| Jul 9, 2026 | 46.64 | 46.91 | 46.64 | 46.74 | 46.74 | 0.53% | 10,514 |
| Jul 8, 2026 | 46.40 | 46.49 | 46.11 | 46.49 | 46.49 | -0.79% | 11,393 |
| Jul 7, 2026 | 47.33 | 47.33 | 46.85 | 46.86 | 46.86 | -1.18% | 12,985 |
| Jul 6, 2026 | 47.20 | 47.42 | 47.18 | 47.42 | 47.42 | 0.93% | 16,982 |
| Jul 2, 2026 | 47.19 | 47.19 | 46.80 | 46.99 | 46.98 | 1.22% | 12,553 |