WisdomTree U.S. Efficient Core Fund (NTSX)
NYSEARCA: NTSX · Real-Time Price · USD
52.81
-0.75 (-1.40%)
At close: Nov 20, 2025, 4:00 PM EST
52.81
0.00 (0.00%)
After-hours: Nov 20, 2025, 6:30 PM EST
NTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 54.43 | 54.47 | 54.32 | 54.47 | - | 1.70% | 3,739 |
| Nov 19, 2025 | 53.49 | 53.94 | 53.28 | 53.56 | 53.56 | 0.15% | 56,526 |
| Nov 18, 2025 | 53.48 | 53.75 | 53.17 | 53.48 | 53.48 | -0.59% | 32,713 |
| Nov 17, 2025 | 53.99 | 54.36 | 53.51 | 53.80 | 53.80 | -0.63% | 46,815 |
| Nov 14, 2025 | 53.80 | 54.45 | 53.80 | 54.14 | 54.14 | -0.33% | 22,464 |
| Nov 13, 2025 | 54.94 | 54.94 | 54.16 | 54.32 | 54.32 | -1.56% | 56,441 |
| Nov 12, 2025 | 55.37 | 55.37 | 55.05 | 55.18 | 55.18 | -0.45% | 56,063 |
| Nov 11, 2025 | 54.90 | 55.43 | 54.85 | 55.43 | 55.43 | 1.15% | 28,237 |
| Nov 10, 2025 | 54.69 | 55.04 | 54.56 | 54.80 | 54.80 | 1.13% | 44,149 |
| Nov 7, 2025 | 53.99 | 54.22 | 53.46 | 54.19 | 54.19 | -0.20% | 44,987 |
| Nov 6, 2025 | 54.68 | 54.80 | 54.17 | 54.30 | 54.30 | -0.49% | 38,673 |
| Nov 5, 2025 | 54.57 | 54.92 | 54.20 | 54.57 | 54.57 | -0.24% | 31,508 |
| Nov 4, 2025 | 54.68 | 54.97 | 54.53 | 54.70 | 54.70 | -0.96% | 34,650 |
| Nov 3, 2025 | 55.38 | 55.38 | 54.87 | 55.23 | 55.23 | 0.09% | 39,284 |
| Oct 31, 2025 | 55.39 | 55.39 | 54.91 | 55.18 | 55.18 | 0.31% | 46,727 |
| Oct 30, 2025 | 55.18 | 55.41 | 54.97 | 55.01 | 55.01 | -1.03% | 39,834 |
| Oct 29, 2025 | 55.82 | 55.90 | 55.15 | 55.58 | 55.58 | -0.38% | 45,422 |
| Oct 28, 2025 | 55.71 | 55.84 | 55.47 | 55.79 | 55.79 | 0.32% | 47,754 |
| Oct 27, 2025 | 55.33 | 55.61 | 55.23 | 55.61 | 55.61 | 1.13% | 34,173 |
| Oct 24, 2025 | 54.86 | 55.07 | 54.86 | 54.99 | 54.99 | 0.83% | 37,856 |
| Oct 23, 2025 | 54.33 | 54.65 | 54.30 | 54.54 | 54.54 | 0.28% | 33,548 |
| Oct 22, 2025 | 54.64 | 54.64 | 54.03 | 54.39 | 54.39 | -0.57% | 38,788 |
| Oct 21, 2025 | 54.60 | 54.72 | 54.50 | 54.70 | 54.70 | 0.15% | 53,670 |
| Oct 20, 2025 | 54.22 | 54.81 | 54.22 | 54.62 | 54.62 | 0.94% | 61,092 |
| Oct 17, 2025 | 53.70 | 54.14 | 53.59 | 54.11 | 54.11 | 0.43% | 53,002 |
| Oct 16, 2025 | 54.18 | 54.25 | 53.66 | 53.88 | 53.88 | -0.35% | 63,160 |
| Oct 15, 2025 | 54.24 | 54.47 | 53.69 | 54.07 | 54.07 | 0.33% | 32,809 |
| Oct 14, 2025 | 53.40 | 54.10 | 53.16 | 53.89 | 53.89 | 0.15% | 19,473 |
| Oct 13, 2025 | 53.68 | 53.85 | 53.50 | 53.81 | 53.81 | 1.54% | 58,917 |
| Oct 10, 2025 | 54.33 | 54.47 | 52.99 | 52.99 | 52.99 | -2.13% | 80,206 |
| Oct 9, 2025 | 54.32 | 54.32 | 53.98 | 54.15 | 54.15 | -0.21% | 56,159 |
| Oct 8, 2025 | 54.20 | 54.36 | 54.08 | 54.26 | 54.26 | 0.28% | 58,657 |
| Oct 7, 2025 | 54.30 | 54.30 | 53.89 | 54.11 | 54.11 | -0.29% | 41,695 |
| Oct 6, 2025 | 54.30 | 54.30 | 54.04 | 54.27 | 54.27 | 0.28% | 44,035 |
| Oct 3, 2025 | 54.21 | 54.34 | 54.04 | 54.12 | 54.12 | 0.13% | 27,151 |
| Oct 2, 2025 | 54.24 | 54.24 | 53.97 | 54.05 | 54.05 | -0.24% | 42,291 |
| Oct 1, 2025 | 53.66 | 54.18 | 53.66 | 54.18 | 54.18 | 0.48% | 46,088 |
| Sep 30, 2025 | 53.68 | 53.92 | 53.54 | 53.92 | 53.92 | 0.33% | 153,643 |
| Sep 29, 2025 | 53.72 | 54.01 | 53.58 | 53.74 | 53.74 | 0.43% | 70,876 |
| Sep 26, 2025 | 53.37 | 53.56 | 53.21 | 53.51 | 53.51 | 0.49% | 43,153 |
| Sep 25, 2025 | 53.18 | 53.35 | 52.97 | 53.25 | 53.25 | -0.87% | 37,174 |
| Sep 24, 2025 | 53.98 | 54.03 | 53.58 | 53.72 | 53.55 | -0.44% | 35,674 |
| Sep 23, 2025 | 54.16 | 54.20 | 53.80 | 53.96 | 53.79 | -0.22% | 35,371 |
| Sep 22, 2025 | 53.85 | 54.19 | 53.84 | 54.08 | 53.91 | 0.39% | 46,828 |
| Sep 19, 2025 | 53.88 | 54.03 | 53.63 | 53.87 | 53.70 | 0.11% | 53,594 |
| Sep 18, 2025 | 53.77 | 53.93 | 53.52 | 53.81 | 53.64 | 0.58% | 110,187 |
| Sep 17, 2025 | 53.76 | 53.82 | 53.27 | 53.50 | 53.33 | -0.58% | 25,872 |
| Sep 16, 2025 | 53.82 | 53.82 | 53.66 | 53.81 | 53.64 | 0.30% | 27,073 |
| Sep 15, 2025 | 53.64 | 53.80 | 53.63 | 53.65 | 53.48 | 0.52% | 92,423 |
| Sep 12, 2025 | 53.43 | 53.54 | 53.30 | 53.37 | 53.20 | 0.09% | 40,501 |