Skip to main content

WisdomTree U.S. Efficient Core Fund (NY:NTSX)

52.08 -0.40 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 52.25 52.25 51.91 52.08 97,756 -0.40(-0.76%)
Aug 28, 2025 52.21 52.62 52.12 52.48 37,546 +0.23(+0.44%)
Aug 27, 2025 51.96 52.25 51.92 52.25 50,831 +0.16(+0.31%)
Aug 26, 2025 51.78 52.09 51.68 52.09 156,446 +0.23(+0.44%)
Aug 25, 2025 51.89 51.98 51.74 51.86 46,354 -0.17(-0.33%)
Aug 22, 2025 51.27 52.16 51.27 52.03 574,379 +0.83(+1.62%)
Aug 21, 2025 51.26 51.30 51.09 51.20 58,316 -0.28(-0.54%)
Aug 20, 2025 51.49 51.49 51.06 51.48 28,888 -0.07(-0.14%)
Aug 19, 2025 51.76 51.88 51.41 51.55 58,848 -0.30(-0.58%)
Aug 18, 2025 51.72 51.85 51.62 51.85 43,603 +0.34(+0.66%)
Aug 15, 2025 52.10 52.10 51.51 51.51 85,939 -0.55(-1.06%)
Aug 14, 2025 51.84 52.21 51.81 52.06 56,747 -0.06(-0.12%)
Aug 13, 2025 52.08 52.36 51.89 52.12 93,532 +0.03(+0.06%)
Aug 12, 2025 51.51 52.09 51.40 52.09 224,198 +0.71(+1.38%)
Aug 11, 2025 51.45 51.62 51.34 51.38 29,506 +0.04(+0.08%)
Aug 08, 2025 51.22 51.66 51.22 51.34 65,361 +0.17(+0.33%)
Aug 07, 2025 51.41 51.56 50.83 51.17 73,518 -0.10(-0.20%)
Aug 06, 2025 50.90 51.28 50.83 51.27 138,095 +0.46(+0.91%)
Aug 05, 2025 51.13 51.24 50.78 50.81 35,347 -0.36(-0.70%)
Aug 04, 2025 50.64 51.17 50.64 51.17 60,534 +0.82(+1.63%)
Aug 01, 2025 50.60 50.60 50.20 50.35 39,642 -0.49(-0.96%)
Jul 31, 2025 51.51 51.51 50.78 50.84 29,451 -0.24(-0.47%)
Jul 30, 2025 51.14 51.25 50.82 51.08 30,204 -0.11(-0.21%)
Jul 29, 2025 51.23 51.30 51.03 51.19 27,807 +0.06(+0.12%)
Jul 28, 2025 51.19 51.20 50.94 51.13 28,305 -0.04(-0.08%)
Jul 25, 2025 50.93 51.20 50.89 51.17 21,863 +0.23(+0.45%)
Jul 24, 2025 50.91 51.01 50.80 50.94 24,150 +0.08(+0.16%)
Jul 23, 2025 50.74 50.91 50.57 50.86 49,045 +0.16(+0.32%)
Jul 22, 2025 50.61 50.70 50.34 50.70 34,998 +0.16(+0.32%)
Jul 21, 2025 50.55 50.82 50.54 50.54 62,247 +0.19(+0.39%)
Jul 18, 2025 50.54 50.54 50.27 50.35 70,642 +0.08(+0.15%)
Jul 17, 2025 50.10 50.40 50.03 50.27 40,394 +0.17(+0.34%)
Jul 16, 2025 49.95 50.10 49.71 50.10 31,472 +0.20(+0.40%)
Jul 15, 2025 50.38 50.38 49.83 49.90 43,985 -0.16(-0.32%)
Jul 14, 2025 49.97 50.16 49.91 50.06 71,814 +0.65(+1.32%)
Jul 11, 2025 50.07 50.10 49.41 49.41 93,106 -0.96(-1.91%)
Jul 10, 2025 50.23 50.43 49.34 50.37 32,468 +0.17(+0.34%)
Jul 09, 2025 50.04 50.28 49.92 50.20 57,759 +0.44(+0.88%)
Jul 08, 2025 49.88 49.98 49.51 49.76 43,567 -0.21(-0.42%)
Jul 07, 2025 50.17 50.17 49.63 49.97 49,158 -0.30(-0.60%)
Jul 03, 2025 50.19 50.37 50.02 50.27 20,013 +0.16(+0.32%)
Jul 02, 2025 49.82 50.11 49.69 50.11 35,309 +0.16(+0.32%)
Jul 01, 2025 49.89 50.01 49.73 49.95 66,521 -0.11(-0.22%)
Jun 30, 2025 49.87 50.06 49.69 50.06 55,498 +0.37(+0.74%)
Jun 27, 2025 49.63 49.86 49.36 49.69 38,556 +0.16(+0.32%)
Jun 26, 2025 49.24 49.53 49.24 49.53 38,028 +0.40(+0.81%)
Jun 25, 2025 49.10 49.18 48.91 49.13 26,726 +0.02(+0.03%)
Jun 24, 2025 48.79 49.13 48.73 49.12 32,446 +0.69(+1.42%)
Jun 23, 2025 48.09 48.52 47.94 48.43 45,675 +0.41(+0.85%)
Jun 20, 2025 48.21 48.32 47.86 48.02 34,723 -0.02(-0.04%)
Jun 18, 2025 48.16 48.42 48.04 48.04 35,035 -0.05(-0.10%)
Jun 17, 2025 48.18 48.34 47.98 48.09 46,724 -0.17(-0.35%)
Jun 16, 2025 48.17 48.57 48.15 48.26 35,602 +0.29(+0.60%)
Jun 13, 2025 48.14 48.29 47.86 47.97 27,572 -0.49(-1.01%)
Jun 12, 2025 48.28 48.56 48.23 48.46 45,279 +0.13(+0.27%)
Jun 11, 2025 48.44 48.54 48.14 48.33 104,806 +0.10(+0.21%)
Jun 10, 2025 48.13 48.31 47.99 48.23 374,669 +0.16(+0.33%)
Jun 09, 2025 48.02 48.17 47.93 48.07 37,706 +0.07(+0.15%)
Jun 06, 2025 47.97 48.16 47.78 48.00 50,369 +0.32(+0.67%)
Jun 05, 2025 48.08 48.19 47.59 47.68 43,479 -0.38(-0.79%)
Jun 04, 2025 47.93 48.12 47.93 48.06 44,627 +0.24(+0.50%)
Jun 03, 2025 47.58 47.85 47.55 47.82 33,963 +0.21(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.