WisdomTree U.S. Efficient Core Fund (NTSX)

NYSEARCA: NTSX · Real-Time Price · USD

59.41

+0.93 (1.59%)

At close: Aug 3, 2026, 4:00 PM EDT

59.39

-0.02 (-0.03%)

After-hours: Aug 3, 2026, 8:00 PM EDT

NTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	58.66	59.45	58.66	59.41	59.41	1.59%	27,973
Jul 31, 2026	58.34	58.51	57.95	58.48	58.48	0.71%	27,942
Jul 30, 2026	57.80	58.22	57.71	58.07	58.07	1.40%	62,147
Jul 29, 2026	58.10	58.31	57.26	57.27	57.27	-1.82%	28,898
Jul 28, 2026	57.97	58.41	57.86	58.33	58.33	0.67%	50,248
Jul 27, 2026	58.35	59.01	57.76	57.94	57.94	0.22%	28,395
Jul 24, 2026	57.76	58.23	57.74	57.81	57.81	-0.05%	28,472
Jul 23, 2026	57.86	57.98	57.58	57.84	57.84	-1.63%	52,446
Jul 22, 2026	58.57	58.82	58.54	58.80	58.80	0.03%	16,505
Jul 21, 2026	58.62	58.81	58.41	58.79	58.79	0.54%	15,841
Jul 20, 2026	58.77	58.84	58.29	58.47	58.47	-0.31%	23,342
Jul 17, 2026	58.46	58.90	58.46	58.65	58.65	-0.90%	19,955
Jul 16, 2026	59.25	59.38	58.98	59.18	59.18	-0.50%	26,528
Jul 15, 2026	59.31	59.48	59.14	59.48	59.48	0.59%	21,663
Jul 14, 2026	58.93	59.80	58.93	59.13	59.13	0.27%	21,211
Jul 13, 2026	59.30	59.74	58.74	58.97	58.97	-0.49%	49,450
Jul 10, 2026	59.28	59.41	58.86	59.26	59.26	-0.15%	30,989
Jul 9, 2026	58.76	59.35	58.71	59.35	59.35	1.04%	25,014
Jul 8, 2026	58.66	58.82	58.34	58.74	58.74	-0.73%	27,790
Jul 7, 2026	59.19	59.19	58.84	59.17	59.17	-0.35%	24,088
Jul 6, 2026	59.09	59.42	59.05	59.38	59.38	1.02%	39,927
Jul 2, 2026	58.99	59.29	58.51	58.78	58.78	-0.24%	17,845
Jul 1, 2026	58.79	59.16	58.65	58.92	58.92	-0.22%	21,539
Jun 30, 2026	58.71	59.07	58.71	59.05	59.05	0.36%	22,727
Jun 29, 2026	58.40	58.84	58.12	58.84	58.84	1.05%	258,112
Jun 26, 2026	57.74	58.39	57.63	58.23	58.23	0.38%	28,860
Jun 25, 2026	58.39	58.46	57.85	58.01	58.01	-0.25%	29,941
Jun 24, 2026	58.27	58.71	58.10	58.32	58.16	0.22%	17,807
Jun 23, 2026	58.02	58.50	58.00	58.19	58.03	-0.89%	24,153
Jun 22, 2026	59.09	59.20	58.64	58.71	58.55	-0.82%	30,800
Jun 18, 2026	59.20	59.32	58.89	59.20	59.03	1.10%	39,938
Jun 17, 2026	59.41	59.44	58.44	58.55	58.39	-1.35%	69,354
Jun 16, 2026	59.53	59.63	59.31	59.35	59.19	-0.34%	89,817
Jun 15, 2026	59.33	59.74	59.33	59.55	59.39	1.56%	106,727
Jun 12, 2026	58.51	58.82	58.16	58.64	58.48	0.53%	40,633
Jun 11, 2026	57.62	58.49	57.28	58.33	58.17	2.08%	30,782
Jun 10, 2026	57.86	58.29	57.14	57.14	56.98	-1.70%	145,337
Jun 9, 2026	58.56	58.69	57.38	58.13	57.97	-0.40%	35,072
Jun 8, 2026	58.61	59.15	58.20	58.36	58.20	0.40%	43,698
Jun 5, 2026	59.26	59.26	58.13	58.13	57.97	-2.87%	38,376
Jun 4, 2026	59.31	59.89	59.30	59.85	59.69	0.81%	33,240
Jun 3, 2026	59.79	59.81	59.36	59.37	59.21	-1.05%	37,206
Jun 2, 2026	59.81	60.00	59.72	60.00	59.84	0.10%	48,434
Jun 1, 2026	59.57	60.00	59.47	59.94	59.78	0.25%	40,949
May 29, 2026	59.67	59.86	59.53	59.79	59.63	0.27%	64,540
May 28, 2026	59.13	59.68	59.06	59.63	59.47	0.88%	129,655
May 27, 2026	58.99	59.26	58.99	59.11	58.95	0.20%	35,928
May 26, 2026	59.08	59.26	58.88	58.99	58.83	0.49%	32,188
May 22, 2026	58.68	59.11	58.59	58.70	58.54	0.34%	44,358
May 21, 2026	57.98	58.50	57.98	58.50	58.34	0.26%	24,340