WisdomTree International Efficient Core Fund NTSI
46.48 USD +0.02 (+0.04%)
Regular-session close
46.48 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
46.34 Day range 46.52
42.21 52-week range 48.78
- YTD
- +5.43%
- 1 year
- +5.65%
NTSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.46 | 46.52 | 46.37 | 46.43 | -0.04 | -0.09% | 19,963 |
| Nov 12, 2026 | 46.73 | 46.76 | 46.47 | 46.47 | -0.38 | -0.81% | 8,400 |
| Nov 11, 2026 | 46.56 | 46.94 | 46.56 | 46.85 | +0.19 | +0.41% | 13,000 |
| Nov 10, 2026 | 46.91 | 46.91 | 46.52 | 46.66 | -0.52 | -1.10% | 25,700 |
| Nov 9, 2026 | 46.78 | 47.31 | 46.72 | 47.18 | +1.15 | +2.50% | 38,700 |
| Nov 6, 2026 | 46.04 | 46.21 | 45.98 | 46.03 | -0.40 | -0.86% | 8,100 |
| Nov 5, 2026 | 47.11 | 47.11 | 46.43 | 46.43 | -0.99 | -2.09% | 17,100 |
| Nov 4, 2026 | 47.09 | 47.43 | 47.09 | 47.42 | +1.19 | +2.57% | 9,000 |
| Nov 3, 2026 | 46.64 | 46.64 | 46.15 | 46.23 | -0.30 | -0.64% | 19,400 |
| Nov 2, 2026 | 46.64 | 46.81 | 46.36 | 46.53 | +0.19 | +0.41% | 21,700 |
| Oct 30, 2026 | 46.43 | 46.46 | 46.17 | 46.34 | -0.26 | -0.56% | 11,500 |
| Oct 29, 2026 | 46.61 | 46.64 | 46.50 | 46.60 | +0.37 | +0.80% | 6,300 |
| Oct 28, 2026 | 46.20 | 46.26 | 46.05 | 46.23 | -0.03 | -0.06% | 11,000 |
| Oct 27, 2026 | 46.16 | 46.42 | 46.15 | 46.26 | +0.16 | +0.35% | 39,100 |
| Oct 26, 2026 | 46.30 | 46.38 | 46.05 | 46.10 | +0.06 | +0.13% | 38,500 |
| Oct 23, 2026 | 45.99 | 46.10 | 45.97 | 46.04 | -0.27 | -0.58% | 8,600 |
| Oct 22, 2026 | 46.22 | 46.37 | 46.14 | 46.31 | -0.11 | -0.24% | 8,800 |
| Oct 21, 2026 | 46.62 | 46.62 | 46.25 | 46.42 | +0.16 | +0.35% | 9,300 |
| Oct 20, 2026 | 46.15 | 46.31 | 46.14 | 46.26 | +0.37 | +0.81% | 16,900 |
| Oct 19, 2026 | 46.16 | 46.17 | 45.88 | 45.89 | -0.33 | -0.71% | 30,200 |
| Oct 16, 2026 | 46.48 | 46.66 | 46.11 | 46.22 | -0.04 | -0.09% | 11,300 |
| Oct 15, 2026 | 45.97 | 46.26 | 45.97 | 46.26 | +0.60 | +1.31% | 12,900 |
| Oct 14, 2026 | 45.63 | 45.70 | 45.40 | 45.66 | -0.23 | -0.50% | 29,100 |
| Oct 13, 2026 | 45.97 | 46.03 | 45.69 | 45.89 | +0.28 | +0.61% | 11,400 |
| Oct 12, 2026 | 45.74 | 45.75 | 45.61 | 45.61 | -0.12 | -0.26% | 8,200 |
| Oct 9, 2026 | 45.57 | 45.73 | 45.35 | 45.73 | +0.25 | +0.55% | 15,500 |
| Oct 8, 2026 | 45.29 | 45.49 | 45.08 | 45.48 | -0.02 | -0.04% | 20,300 |
| Oct 7, 2026 | 45.30 | 45.60 | 45.28 | 45.50 | -0.54 | -1.17% | 11,300 |
| Oct 6, 2026 | 46.10 | 46.22 | 45.99 | 46.04 | +0.16 | +0.35% | 20,300 |
| Oct 5, 2026 | 45.64 | 45.92 | 45.60 | 45.88 | -0.03 | -0.07% | 11,200 |
| Oct 2, 2026 | 45.92 | 46.12 | 45.73 | 45.91 | +0.39 | +0.86% | 31,100 |
| Oct 1, 2026 | 45.45 | 45.61 | 45.35 | 45.52 | -0.38 | -0.83% | 43,300 |
| Sep 30, 2026 | 46.18 | 46.23 | 45.90 | 45.90 | -0.32 | -0.69% | 4,100 |
| Sep 29, 2026 | 46.21 | 46.25 | 45.93 | 46.22 | -0.35 | -0.75% | 29,700 |
| Sep 28, 2026 | 46.44 | 46.62 | 46.20 | 46.57 | -0.17 | -0.36% | 11,600 |
| Sep 25, 2026 | 46.54 | 46.74 | 46.37 | 46.74 | +0.53 | +1.15% | 17,700 |
| Sep 24, 2026 | 46.31 | 46.45 | 46.13 | 46.21 | -0.29 | -0.62% | 21,300 |
| Sep 23, 2026 | 46.75 | 46.77 | 46.40 | 46.50 | -0.92 | -1.94% | 25,100 |
| Sep 22, 2026 | 47.37 | 47.56 | 47.17 | 47.42 | +0.06 | +0.13% | 28,200 |
| Sep 21, 2026 | 47.35 | 47.41 | 47.15 | 47.36 | +0.65 | +1.39% | 11,300 |
| Sep 18, 2026 | 46.78 | 46.79 | 46.49 | 46.71 | -0.66 | -1.39% | 32,700 |
| Sep 17, 2026 | 47.32 | 47.51 | 47.31 | 47.37 | +0.61 | +1.30% | 10,300 |
| Sep 16, 2026 | 47.20 | 47.34 | 46.66 | 46.76 | -0.25 | -0.53% | 11,600 |
| Sep 15, 2026 | 47.01 | 47.06 | 46.96 | 47.01 | -0.23 | -0.49% | 7,400 |
| Sep 14, 2026 | 47.17 | 47.46 | 47.10 | 47.24 | -0.27 | -0.57% | 8,800 |
| Sep 11, 2026 | 47.83 | 48.06 | 46.86 | 47.51 | +0.37 | +0.78% | 16,400 |
| Sep 10, 2026 | 47.31 | 47.43 | 47.07 | 47.14 | -0.55 | -1.15% | 8,500 |
| Sep 9, 2026 | 48.00 | 48.02 | 47.69 | 47.69 | -0.54 | -1.12% | 7,000 |
| Sep 8, 2026 | 48.55 | 48.55 | 48.23 | 48.23 | -0.23 | -0.47% | 23,400 |
| Sep 4, 2026 | 48.54 | 48.59 | 48.42 | 48.46 | +0.06 | +0.12% | 22,800 |
| Sep 3, 2026 | 48.27 | 48.53 | 48.27 | 48.40 | +0.50 | +1.04% | 9,500 |
| Sep 2, 2026 | 47.79 | 47.94 | 47.79 | 47.90 | +0.21 | +0.44% | 10,700 |
| Sep 1, 2026 | 47.95 | 48.05 | 47.67 | 47.69 | -0.47 | -0.98% | 5,500 |
| Aug 31, 2026 | 48.35 | 48.35 | 48.06 | 48.16 | -0.10 | -0.21% | 24,100 |
| Aug 28, 2026 | 48.64 | 48.64 | 48.16 | 48.26 | -0.11 | -0.23% | 10,000 |
| Aug 27, 2026 | 48.52 | 48.52 | 48.29 | 48.37 | -0.18 | -0.37% | 10,100 |
| Aug 26, 2026 | 48.69 | 48.77 | 48.49 | 48.55 | -0.13 | -0.27% | 13,300 |
| Aug 25, 2026 | 48.54 | 48.71 | 48.54 | 48.68 | +0.26 | +0.54% | 14,200 |
| Aug 24, 2026 | 48.30 | 48.51 | 48.30 | 48.42 | +0.02 | +0.04% | 6,600 |
| Aug 21, 2026 | 48.46 | 48.47 | 48.38 | 48.40 | +0.28 | +0.58% | 5,300 |
| Aug 20, 2026 | 48.17 | 48.26 | 48.03 | 48.12 | -0.40 | -0.82% | 24,700 |
| Aug 19, 2026 | 48.42 | 48.52 | 48.19 | 48.52 | +0.48 | +1.00% | 13,000 |
| Aug 18, 2026 | 48.28 | 48.30 | 48.02 | 48.04 | -0.40 | -0.83% | 47,900 |
| Aug 17, 2026 | 48.56 | 48.66 | 48.37 | 48.44 | -0.27 | -0.55% | 24,400 |
| Aug 14, 2026 | 48.86 | 48.86 | 48.59 | 48.71 | -0.07 | -0.14% | 5,800 |
65 days, newest first. Daily bars as drawn on the NTSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.