WisdomTree U.S. Efficient Core Fund (NTSX)

NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	56.35	56.83	56.35	56.58	56.58	1.34%	41,106
Apr 16, 2026	55.92	56.18	55.72	55.83	55.83	0.11%	89,652
Apr 15, 2026	55.51	55.88	55.46	55.77	55.77	0.43%	47,783
Apr 14, 2026	54.88	55.53	54.82	55.53	55.53	1.70%	163,001
Apr 13, 2026	54.06	54.92	54.04	54.60	54.60	0.66%	93,702
Apr 10, 2026	54.36	54.43	54.09	54.24	54.24	-0.20%	38,830
Apr 9, 2026	54.02	54.44	53.81	54.35	54.35	0.83%	33,457
Apr 8, 2026	54.13	54.46	53.74	53.90	53.90	2.16%	42,157
Apr 7, 2026	52.55	52.83	52.09	52.76	52.76	0.04%	37,687
Apr 6, 2026	52.48	52.74	52.45	52.74	52.74	0.30%	72,604
Apr 2, 2026	51.85	52.62	51.68	52.58	52.58	0.44%	40,914
Apr 1, 2026	52.36	52.76	52.31	52.35	52.35	0.38%	47,563
Mar 31, 2026	51.20	52.22	51.20	52.15	52.15	2.78%	53,948
Mar 30, 2026	51.18	51.26	50.53	50.74	50.74	0.26%	51,921
Mar 27, 2026	51.23	51.25	50.49	50.61	50.61	-1.80%	83,241
Mar 26, 2026	51.99	52.33	51.39	51.54	51.54	-2.24%	28,219
Mar 25, 2026	52.76	52.92	52.52	52.72	52.58	1.09%	30,156
Mar 24, 2026	52.13	52.60	52.01	52.15	52.01	0.08%	30,768
Mar 23, 2026	52.61	53.12	52.11	52.11	51.97	1.38%	128,933
Mar 20, 2026	52.72	52.72	51.40	51.40	51.26	-2.47%	84,851
Mar 19, 2026	52.59	53.20	52.47	52.70	52.56	-0.66%	46,674
Mar 18, 2026	53.63	53.66	53.05	53.05	52.90	-1.60%	48,142
Mar 17, 2026	53.95	54.10	53.84	53.91	53.76	0.58%	37,844
Mar 16, 2026	53.57	53.88	53.57	53.60	53.45	0.87%	23,632
Mar 13, 2026	53.63	53.85	53.00	53.14	52.99	-0.26%	37,695
Mar 12, 2026	53.82	53.85	53.28	53.28	53.13	-2.18%	113,846
Mar 11, 2026	54.47	54.49	54.00	54.47	54.32	-0.04%	102,970
Mar 10, 2026	54.61	54.95	54.31	54.49	54.34	-0.40%	56,139
Mar 9, 2026	53.58	54.71	53.26	54.71	54.56	1.03%	55,262
Mar 6, 2026	54.07	54.38	53.82	54.15	54.00	-1.19%	37,154
Mar 5, 2026	54.83	55.08	54.27	54.80	54.65	-0.45%	36,837
Mar 4, 2026	54.95	55.21	54.67	55.05	54.90	0.46%	39,968
Mar 3, 2026	54.36	55.02	53.92	54.80	54.65	-0.90%	64,592
Mar 2, 2026	54.83	55.36	54.83	55.30	55.15	-0.04%	49,259
Feb 27, 2026	55.11	55.36	55.07	55.32	55.17	-0.45%	51,664
Feb 26, 2026	55.79	55.79	55.14	55.57	55.42	-0.34%	31,583
Feb 25, 2026	55.49	55.77	55.39	55.76	55.61	0.81%	31,625
Feb 24, 2026	54.91	55.36	54.80	55.31	55.16	0.82%	35,854
Feb 23, 2026	55.30	55.43	54.76	54.86	54.71	-1.03%	48,710
Feb 20, 2026	54.92	55.43	54.92	55.43	55.28	0.60%	43,671
Feb 19, 2026	54.97	55.18	54.81	55.10	54.95	-	24,283
Feb 18, 2026	55.07	55.42	54.90	55.10	54.95	0.15%	43,806
Feb 17, 2026	54.80	55.15	54.50	55.02	54.87	0.27%	37,496
Feb 13, 2026	54.88	55.25	54.79	54.87	54.72	0.28%	29,231
Feb 12, 2026	55.60	55.60	54.72	54.72	54.57	-1.44%	46,871
Feb 11, 2026	55.70	55.70	55.25	55.52	55.37	-0.14%	44,654
Feb 10, 2026	55.70	55.80	55.51	55.60	55.45	0.13%	56,698
Feb 9, 2026	55.16	55.65	55.09	55.53	55.38	0.54%	33,561
Feb 6, 2026	54.61	55.44	54.61	55.23	55.08	1.73%	40,831
Feb 5, 2026	54.45	54.65	54.20	54.29	54.14	-0.88%	29,466

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.