WisdomTree U.S. Efficient Core Fund (NTSX)
NYSEARCA: NTSX · Real-Time Price · USD
58.32
-0.04 (-0.07%)
At close: May 12, 2026, 4:00 PM EDT
58.32
0.00 (0.00%)
After-hours: May 12, 2026, 4:19 PM EDT
NTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 58.19 | 58.20 | 57.71 | 57.88 | - | -0.83% | 18,459 |
| May 11, 2026 | 58.28 | 58.52 | 58.25 | 58.36 | 58.36 | -0.08% | 44,582 |
| May 8, 2026 | 58.21 | 58.46 | 58.21 | 58.41 | 58.41 | 0.93% | 37,253 |
| May 7, 2026 | 58.40 | 58.40 | 57.80 | 57.87 | 57.87 | -0.60% | 28,968 |
| May 6, 2026 | 57.69 | 58.23 | 57.67 | 58.23 | 58.22 | 1.47% | 23,404 |
| May 5, 2026 | 57.14 | 57.39 | 57.14 | 57.38 | 57.38 | 0.87% | 25,033 |
| May 4, 2026 | 57.10 | 57.25 | 56.67 | 56.88 | 56.88 | -0.57% | 40,197 |
| May 1, 2026 | 57.19 | 57.49 | 57.16 | 57.21 | 57.21 | 0.33% | 34,594 |
| Apr 30, 2026 | 56.65 | 57.10 | 56.36 | 57.02 | 57.02 | 1.23% | 30,672 |
| Apr 29, 2026 | 56.42 | 56.43 | 56.12 | 56.33 | 56.33 | -0.38% | 36,347 |
| Apr 28, 2026 | 56.61 | 56.61 | 56.30 | 56.54 | 56.54 | -0.42% | 25,214 |
| Apr 27, 2026 | 56.64 | 56.87 | 56.60 | 56.78 | 56.78 | -0.11% | 55,031 |
| Apr 24, 2026 | 56.51 | 56.84 | 56.29 | 56.84 | 56.84 | 0.76% | 53,227 |
| Apr 23, 2026 | 56.47 | 56.67 | 56.02 | 56.41 | 56.41 | -0.41% | 45,968 |
| Apr 22, 2026 | 56.48 | 56.68 | 56.45 | 56.64 | 56.64 | 0.87% | 55,397 |
| Apr 21, 2026 | 56.64 | 56.69 | 55.97 | 56.15 | 56.15 | -0.80% | 52,028 |
| Apr 20, 2026 | 56.55 | 56.66 | 56.35 | 56.60 | 56.60 | 0.04% | 61,165 |
| 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 |