WisdomTree U.S. Efficient Core Fund (NTSX)

NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	59.09	59.20	58.82	58.82	-	-0.63%	19,075
Jun 18, 2026	59.20	59.32	58.89	59.20	59.20	1.10%	39,938
Jun 17, 2026	59.41	59.44	58.44	58.55	58.55	-1.35%	69,354
Jun 16, 2026	59.53	59.63	59.31	59.35	59.35	-0.34%	89,817
Jun 15, 2026	59.33	59.74	59.33	59.55	59.55	1.56%	106,707
Jun 12, 2026	58.51	58.82	58.16	58.64	58.64	0.53%	40,630
Jun 11, 2026	57.62	58.49	57.28	58.33	58.33	2.08%	30,782
Jun 10, 2026	57.86	58.29	57.14	57.14	57.14	-1.70%	145,336
Jun 9, 2026	58.56	58.69	57.38	58.13	58.13	-0.40%	35,072
Jun 8, 2026	58.61	59.15	58.20	58.36	58.36	0.40%	43,689
Jun 5, 2026	59.26	59.26	58.13	58.13	58.13	-2.87%	38,369
Jun 4, 2026	59.31	59.89	59.30	59.85	59.85	0.81%	33,240
Jun 3, 2026	59.79	59.81	59.36	59.37	59.37	-1.05%	37,206
Jun 2, 2026	59.81	60.00	59.72	60.00	60.00	0.10%	48,433
Jun 1, 2026	59.57	60.00	59.47	59.94	59.94	0.25%	40,949
May 29, 2026	59.67	59.86	59.53	59.79	59.79	0.27%	64,540
May 28, 2026	59.13	59.68	59.06	59.63	59.63	0.88%	129,655
May 27, 2026	58.99	59.26	58.99	59.11	59.11	0.20%	35,928
May 26, 2026	59.08	59.26	58.88	58.99	58.99	0.49%	32,183
May 22, 2026	58.68	59.11	58.59	58.70	58.70	0.34%	44,345
May 21, 2026	57.98	58.50	57.98	58.50	58.50	0.26%	24,300
May 20, 2026	57.76	58.39	57.71	58.35	58.35	1.23%	27,682
May 19, 2026	57.72	57.86	57.44	57.64	57.64	-0.83%	26,040
May 18, 2026	58.22	58.25	57.64	58.12	58.12	-0.07%	62,450
May 15, 2026	58.38	58.58	58.01	58.16	58.16	-1.49%	53,133
May 14, 2026	58.71	59.12	58.69	59.04	59.04	0.65%	41,969
May 13, 2026	58.21	58.67	58.07	58.66	58.66	0.58%	31,766
May 12, 2026	58.19	58.32	57.71	58.32	58.32	-0.07%	98,877
May 11, 2026	58.28	58.52	58.25	58.36	58.36	-0.08%	44,583
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%	29,021
May 6, 2026	57.69	58.23	57.67	58.23	58.22	1.47%	23,470
May 5, 2026	57.14	57.39	57.14	57.38	57.38	0.87%	25,043
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%	36,355
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%	45,969
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%	61,565
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%	93,735
Apr 10, 2026	54.36	54.43	54.09	54.24	54.24	-0.20%	38,839

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 22, 2026

Data Sources Report a data error

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.