WisdomTree International Efficient Core Fund (NTSI)
NYSEARCA: NTSI · Real-Time Price · USD
45.91
+0.39 (0.86%)
Oct 2, 2026, 4:00 PM EDT - Market closed
NTSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 45.92 | 46.12 | 45.73 | 45.91 | 45.91 | 0.86% | 31,104 |
| Oct 1, 2026 | 45.45 | 45.61 | 45.36 | 45.52 | 45.52 | -0.84% | 43,342 |
| Sep 30, 2026 | 46.18 | 46.23 | 45.91 | 45.91 | 45.91 | -0.68% | 4,119 |
| Sep 29, 2026 | 46.21 | 46.25 | 45.93 | 46.22 | 46.22 | -0.75% | 29,655 |
| Sep 28, 2026 | 46.44 | 46.62 | 46.20 | 46.57 | 46.57 | -0.36% | 11,576 |
| Sep 25, 2026 | 46.55 | 46.74 | 46.37 | 46.74 | 46.74 | 1.17% | 17,704 |
| Sep 24, 2026 | 46.31 | 46.45 | 46.13 | 46.21 | 46.20 | -0.62% | 21,315 |
| Sep 23, 2026 | 46.75 | 46.77 | 46.41 | 46.50 | 46.49 | -1.94% | 25,074 |
| Sep 22, 2026 | 47.37 | 47.56 | 47.17 | 47.42 | 47.41 | 0.13% | 28,240 |
| Sep 21, 2026 | 47.35 | 47.41 | 47.15 | 47.36 | 47.35 | 1.38% | 11,305 |
| Sep 18, 2026 | 46.78 | 46.79 | 46.49 | 46.71 | 46.70 | -1.38% | 32,714 |
| Sep 17, 2026 | 47.32 | 47.51 | 47.31 | 47.37 | 47.36 | 1.30% | 10,301 |
| Sep 16, 2026 | 47.20 | 47.34 | 46.66 | 46.76 | 46.75 | -0.54% | 11,579 |
| Sep 15, 2026 | 47.01 | 47.06 | 46.96 | 47.01 | 47.00 | -0.49% | 7,397 |
| Sep 14, 2026 | 47.17 | 47.46 | 47.10 | 47.24 | 47.23 | -0.57% | 8,810 |
| Sep 11, 2026 | 47.83 | 48.06 | 46.86 | 47.51 | 47.50 | 0.79% | 16,381 |
| Sep 10, 2026 | 47.31 | 47.43 | 47.07 | 47.14 | 47.13 | -1.15% | 8,492 |
| Sep 9, 2026 | 48.00 | 48.02 | 47.69 | 47.69 | 47.68 | -1.11% | 6,986 |
| Sep 8, 2026 | 48.55 | 48.55 | 48.23 | 48.23 | 48.22 | -0.48% | 23,418 |
| Sep 4, 2026 | 48.54 | 48.59 | 48.42 | 48.46 | 48.45 | 0.12% | 22,800 |
| Sep 3, 2026 | 48.27 | 48.54 | 48.27 | 48.40 | 48.39 | 1.04% | 9,544 |
| Sep 2, 2026 | 47.79 | 47.94 | 47.79 | 47.90 | 47.89 | 0.43% | 10,735 |
| Sep 1, 2026 | 47.95 | 48.05 | 47.68 | 47.69 | 47.68 | -0.97% | 5,461 |
| Aug 31, 2026 | 48.35 | 48.35 | 48.06 | 48.16 | 48.15 | -0.20% | 24,086 |
| Aug 28, 2026 | 48.64 | 48.64 | 48.16 | 48.26 | 48.25 | -0.23% | 9,995 |
| Aug 27, 2026 | 48.52 | 48.52 | 48.29 | 48.37 | 48.36 | -0.37% | 10,136 |
| Aug 26, 2026 | 48.69 | 48.77 | 48.49 | 48.55 | 48.54 | -0.27% | 13,322 |
| Aug 25, 2026 | 48.54 | 48.71 | 48.54 | 48.68 | 48.67 | 0.55% | 14,153 |
| Aug 24, 2026 | 48.30 | 48.51 | 48.30 | 48.42 | 48.40 | 0.03% | 6,624 |
| Aug 21, 2026 | 48.46 | 48.47 | 48.38 | 48.40 | 48.39 | 0.59% | 5,282 |
| Aug 20, 2026 | 48.17 | 48.26 | 48.04 | 48.12 | 48.11 | -0.82% | 24,702 |
| Aug 19, 2026 | 48.42 | 48.52 | 48.19 | 48.52 | 48.51 | 1.00% | 12,958 |
| Aug 18, 2026 | 48.29 | 48.30 | 48.02 | 48.04 | 48.03 | -0.82% | 47,903 |
| Aug 17, 2026 | 48.56 | 48.66 | 48.37 | 48.44 | 48.43 | -0.56% | 24,375 |
| Aug 14, 2026 | 48.86 | 48.86 | 48.59 | 48.71 | 48.70 | -0.15% | 5,807 |
| Aug 13, 2026 | 48.81 | 48.92 | 48.72 | 48.78 | 48.77 | 0.43% | 15,357 |
| Aug 12, 2026 | 48.81 | 48.81 | 48.54 | 48.58 | 48.56 | 0.24% | 9,472 |
| Aug 11, 2026 | 48.64 | 48.67 | 48.45 | 48.46 | 48.45 | 0.01% | 10,815 |
| Aug 10, 2026 | 48.40 | 48.58 | 48.40 | 48.45 | 48.44 | -0.62% | 11,289 |
| Aug 7, 2026 | 48.77 | 48.77 | 48.59 | 48.75 | 48.74 | 1.16% | 10,548 |
| Aug 6, 2026 | 48.31 | 48.44 | 48.19 | 48.19 | 48.18 | -0.20% | 6,801 |
| Aug 5, 2026 | 48.38 | 48.39 | 48.25 | 48.29 | 48.28 | 0.04% | 10,407 |
| Aug 4, 2026 | 48.02 | 48.33 | 48.02 | 48.27 | 48.26 | 1.29% | 18,778 |
| Aug 3, 2026 | 47.58 | 47.70 | 47.50 | 47.66 | 47.64 | 0.30% | 5,834 |
| Jul 31, 2026 | 47.45 | 47.53 | 47.35 | 47.51 | 47.50 | -0.89% | 9,733 |
| Jul 30, 2026 | 47.52 | 47.97 | 47.45 | 47.94 | 47.93 | 2.79% | 25,435 |
| Jul 29, 2026 | 46.61 | 47.20 | 46.59 | 46.64 | 46.63 | -0.58% | 14,068 |
| Jul 28, 2026 | 46.55 | 46.98 | 46.55 | 46.91 | 46.90 | 0.25% | 25,706 |
| Jul 27, 2026 | 46.87 | 46.87 | 46.68 | 46.80 | 46.79 | 0.61% | 6,547 |
| Jul 24, 2026 | 46.53 | 46.77 | 46.43 | 46.51 | 46.50 | 0.70% | 11,219 |