WisdomTree U.S. Efficient Core Fund (NTSX)
NYSEARCA: NTSX · Real-Time Price · USD
54.80
-0.50 (-0.90%)
At close: Mar 3, 2026, 4:00 PM EST
54.80
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
NTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 54.36 | 55.02 | 53.92 | 54.80 | 54.80 | -0.90% | 64,592 |
| Mar 2, 2026 | 54.83 | 55.36 | 54.83 | 55.30 | 55.30 | -0.04% | 49,259 |
| Feb 27, 2026 | 55.11 | 55.36 | 55.07 | 55.32 | 55.32 | -0.45% | 51,664 |
| Feb 26, 2026 | 55.79 | 55.79 | 55.14 | 55.57 | 55.57 | -0.34% | 31,583 |
| Feb 25, 2026 | 55.49 | 55.77 | 55.39 | 55.76 | 55.76 | 0.81% | 31,625 |
| Feb 24, 2026 | 54.91 | 55.36 | 54.80 | 55.31 | 55.31 | 0.82% | 35,854 |
| Feb 23, 2026 | 55.30 | 55.43 | 54.76 | 54.86 | 54.86 | -1.03% | 48,710 |
| Feb 20, 2026 | 54.92 | 55.43 | 54.92 | 55.43 | 55.43 | 0.60% | 43,671 |
| Feb 19, 2026 | 54.97 | 55.18 | 54.81 | 55.10 | 55.10 | - | 24,282 |
| Feb 18, 2026 | 55.07 | 55.42 | 54.90 | 55.10 | 55.10 | 0.15% | 43,806 |
| Feb 17, 2026 | 54.80 | 55.15 | 54.50 | 55.02 | 55.02 | 0.27% | 37,496 |
| Feb 13, 2026 | 54.88 | 55.25 | 54.79 | 54.87 | 54.87 | 0.28% | 29,231 |
| Feb 12, 2026 | 55.60 | 55.60 | 54.72 | 54.72 | 54.72 | -1.44% | 46,870 |
| Feb 11, 2026 | 55.70 | 55.70 | 55.25 | 55.52 | 55.52 | -0.14% | 44,435 |
| Feb 10, 2026 | 55.70 | 55.80 | 55.51 | 55.60 | 55.60 | 0.13% | 56,698 |
| Feb 9, 2026 | 55.16 | 55.65 | 55.09 | 55.53 | 55.53 | 0.54% | 33,561 |
| Feb 6, 2026 | 54.61 | 55.44 | 54.61 | 55.23 | 55.23 | 1.73% | 40,831 |
| Feb 5, 2026 | 54.45 | 54.65 | 54.20 | 54.29 | 54.29 | -0.88% | 29,460 |
| Feb 4, 2026 | 55.13 | 55.21 | 54.57 | 54.77 | 54.77 | -0.51% | 32,603 |
| Feb 3, 2026 | 55.59 | 55.59 | 54.72 | 55.05 | 55.05 | -0.97% | 47,942 |
| Feb 2, 2026 | 55.18 | 55.70 | 55.06 | 55.59 | 55.59 | 0.63% | 49,137 |
| Jan 30, 2026 | 55.32 | 55.42 | 55.06 | 55.24 | 55.24 | -0.22% | 40,191 |
| Jan 29, 2026 | 55.66 | 55.69 | 54.85 | 55.36 | 55.36 | -0.38% | 38,698 |
| Jan 28, 2026 | 55.74 | 55.76 | 55.45 | 55.57 | 55.57 | -0.30% | 39,840 |
| Jan 27, 2026 | 55.58 | 55.82 | 55.46 | 55.74 | 55.74 | 0.52% | 97,791 |
| Jan 26, 2026 | 55.28 | 55.60 | 55.28 | 55.45 | 55.45 | 0.55% | 106,146 |
| Jan 23, 2026 | 55.07 | 55.25 | 55.00 | 55.15 | 55.15 | 0.08% | 26,089 |
| Jan 22, 2026 | 55.12 | 55.28 | 54.99 | 55.10 | 55.10 | 0.44% | 66,648 |
| Jan 21, 2026 | 54.40 | 55.04 | 54.30 | 54.86 | 54.86 | 1.07% | 107,363 |
| Jan 20, 2026 | 54.60 | 54.81 | 54.15 | 54.28 | 54.28 | -2.20% | 64,216 |
| Jan 16, 2026 | 55.63 | 55.69 | 55.34 | 55.50 | 55.50 | 0.01% | 56,510 |
| Jan 15, 2026 | 55.82 | 55.85 | 55.45 | 55.50 | 55.50 | -0.35% | 29,230 |
| Jan 14, 2026 | 55.55 | 55.69 | 55.19 | 55.69 | 55.69 | -0.30% | 49,944 |
| Jan 13, 2026 | 55.87 | 55.93 | 55.57 | 55.86 | 55.86 | -0.02% | 186,125 |
| Jan 12, 2026 | 55.49 | 55.91 | 55.49 | 55.87 | 55.87 | 0.31% | 62,338 |
| Jan 9, 2026 | 55.47 | 55.85 | 55.37 | 55.70 | 55.70 | 0.40% | 43,469 |
| Jan 8, 2026 | 55.45 | 55.54 | 55.29 | 55.48 | 55.48 | - | 55,928 |
| Jan 7, 2026 | 55.66 | 55.87 | 55.42 | 55.48 | 55.48 | -0.27% | 250,229 |
| Jan 6, 2026 | 55.32 | 55.63 | 55.27 | 55.63 | 55.63 | 0.72% | 217,091 |
| Jan 5, 2026 | 55.26 | 55.49 | 55.11 | 55.23 | 55.23 | 0.73% | 260,609 |
| Jan 2, 2026 | 55.15 | 55.28 | 54.69 | 54.83 | 54.83 | 0.04% | 154,919 |
| Dec 31, 2025 | 55.39 | 55.39 | 54.81 | 54.81 | 54.81 | -1.10% | 60,349 |
| Dec 30, 2025 | 55.38 | 55.55 | 55.32 | 55.42 | 55.42 | -0.13% | 63,263 |
| Dec 29, 2025 | 55.37 | 55.55 | 55.31 | 55.49 | 55.49 | -0.25% | 87,922 |
| Dec 26, 2025 | 55.60 | 55.67 | 55.47 | 55.63 | 55.63 | -0.34% | 23,820 |
| Dec 24, 2025 | 55.52 | 55.82 | 55.52 | 55.82 | 55.65 | 0.65% | 46,271 |
| Dec 23, 2025 | 55.15 | 55.54 | 55.15 | 55.46 | 55.29 | 0.18% | 54,040 |
| Dec 22, 2025 | 55.19 | 55.36 | 55.09 | 55.36 | 55.19 | 1.08% | 27,542 |
| Dec 19, 2025 | 54.75 | 55.11 | 54.75 | 54.77 | 54.60 | 0.20% | 266,036 |
| Dec 18, 2025 | 54.62 | 54.95 | 54.49 | 54.66 | 54.50 | 0.87% | 30,475 |