WisdomTree U.S. Efficient Core Fund NTSX
58.24 USD -0.38 (-0.65%)
Regular-session close
58.12 -0.12 -0.21%
After hours · Nov 13, 4:05 PM ET
57.97 Day range 58.52
50.61 52-week range 60.89
- YTD
- +6.26%
- 1 year
- +7.22%
NTSX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.71 | 58.52 | 57.97 | 58.24 | -0.38 | -0.65% | 27,378 |
| Nov 12, 2026 | 58.46 | 59.00 | 58.46 | 58.62 | -0.34 | -0.58% | 25,500 |
| Nov 11, 2026 | 58.69 | 59.06 | 58.67 | 58.96 | +0.61 | +1.05% | 26,500 |
| Nov 10, 2026 | 58.27 | 58.36 | 57.91 | 58.35 | -0.35 | -0.60% | 47,400 |
| Nov 9, 2026 | 57.98 | 58.91 | 57.98 | 58.70 | +1.13 | +1.96% | 46,700 |
| Nov 6, 2026 | 57.49 | 58.02 | 57.47 | 57.57 | +0.07 | +0.12% | 66,700 |
| Nov 5, 2026 | 59.55 | 59.55 | 57.50 | 57.50 | -2.08 | -3.49% | 47,800 |
| Nov 4, 2026 | 59.25 | 59.89 | 59.25 | 59.58 | +0.90 | +1.53% | 29,500 |
| Nov 3, 2026 | 58.65 | 59.28 | 58.51 | 58.68 | +0.03 | +0.05% | 61,000 |
| Nov 2, 2026 | 59.08 | 59.38 | 58.60 | 58.65 | -0.19 | -0.32% | 28,100 |
| Oct 30, 2026 | 59.01 | 59.15 | 58.43 | 58.84 | -0.85 | -1.42% | 25,600 |
| Oct 29, 2026 | 59.47 | 59.73 | 59.37 | 59.69 | +0.05 | +0.08% | 18,100 |
| Oct 28, 2026 | 59.75 | 59.84 | 59.54 | 59.64 | -0.11 | -0.18% | 33,200 |
| Oct 27, 2026 | 59.50 | 59.81 | 59.31 | 59.75 | +0.33 | +0.56% | 42,500 |
| Oct 26, 2026 | 59.13 | 59.61 | 59.13 | 59.42 | +0.32 | +0.54% | 75,100 |
| Oct 23, 2026 | 59.14 | 59.31 | 58.98 | 59.10 | -0.27 | -0.45% | 16,200 |
| Oct 22, 2026 | 59.34 | 59.46 | 59.06 | 59.37 | -0.35 | -0.59% | 20,200 |
| Oct 21, 2026 | 59.53 | 59.85 | 59.40 | 59.72 | +0.27 | +0.45% | 15,300 |
| Oct 20, 2026 | 59.14 | 59.68 | 59.14 | 59.45 | +0.37 | +0.63% | 34,700 |
| Oct 19, 2026 | 59.32 | 59.48 | 59.08 | 59.08 | +0.09 | +0.15% | 31,300 |
| Oct 16, 2026 | 59.72 | 59.72 | 58.82 | 58.99 | -0.59 | -0.99% | 38,800 |
| Oct 15, 2026 | 59.28 | 59.80 | 59.13 | 59.58 | +0.44 | +0.74% | 43,400 |
| Oct 14, 2026 | 59.42 | 59.56 | 59.01 | 59.14 | -0.79 | -1.32% | 73,000 |
| Oct 13, 2026 | 59.75 | 59.98 | 59.67 | 59.93 | +0.27 | +0.45% | 73,700 |
| Oct 12, 2026 | 59.74 | 59.82 | 59.63 | 59.66 | -0.02 | -0.03% | 23,300 |
| Oct 9, 2026 | 59.49 | 59.80 | 59.43 | 59.68 | +0.32 | +0.54% | 34,800 |
| Oct 8, 2026 | 59.34 | 59.68 | 59.22 | 59.36 | -0.25 | -0.42% | 34,800 |
| Oct 7, 2026 | 59.30 | 59.64 | 59.17 | 59.61 | +0.02 | +0.03% | 27,100 |
| Oct 6, 2026 | 59.56 | 59.84 | 59.56 | 59.59 | +0.44 | +0.74% | 14,200 |
| Oct 5, 2026 | 58.92 | 59.34 | 58.90 | 59.15 | +0.27 | +0.46% | 37,300 |
| Oct 2, 2026 | 59.16 | 59.31 | 58.82 | 58.88 | +0.18 | +0.31% | 43,400 |
| Oct 1, 2026 | 58.51 | 58.73 | 58.15 | 58.70 | +0.25 | +0.43% | 77,400 |
| Sep 30, 2026 | 58.87 | 58.98 | 58.45 | 58.45 | -0.14 | -0.24% | 25,800 |
| Sep 29, 2026 | 58.90 | 58.90 | 58.39 | 58.59 | -0.31 | -0.53% | 550,500 |
| Sep 28, 2026 | 59.04 | 59.10 | 58.63 | 58.90 | -0.43 | -0.72% | 41,400 |
| Sep 25, 2026 | 59.10 | 59.34 | 58.97 | 59.33 | +0.11 | +0.19% | 42,500 |
| Sep 24, 2026 | 59.10 | 59.41 | 58.98 | 59.22 | -0.08 | -0.13% | 39,700 |
| Sep 23, 2026 | 60.01 | 60.01 | 59.28 | 59.30 | -0.90 | -1.50% | 29,900 |
| Sep 22, 2026 | 60.26 | 60.32 | 60.06 | 60.20 | -0.04 | -0.07% | 35,100 |
| Sep 21, 2026 | 59.61 | 60.30 | 59.61 | 60.24 | +0.95 | +1.60% | 27,100 |
| Sep 18, 2026 | 59.38 | 59.38 | 58.95 | 59.29 | -0.11 | -0.19% | 45,300 |
| Sep 17, 2026 | 59.35 | 59.40 | 59.13 | 59.40 | +0.74 | +1.26% | 35,400 |
| Sep 16, 2026 | 59.03 | 59.29 | 58.32 | 58.66 | -0.24 | -0.41% | 28,500 |
| Sep 15, 2026 | 59.06 | 59.06 | 58.72 | 58.90 | -0.13 | -0.22% | 20,400 |
| Sep 14, 2026 | 58.96 | 59.31 | 58.85 | 59.03 | -0.41 | -0.69% | 27,700 |
| Sep 11, 2026 | 59.43 | 59.62 | 59.30 | 59.44 | +0.64 | +1.09% | 56,200 |
| Sep 10, 2026 | 59.00 | 59.18 | 58.80 | 58.80 | -0.55 | -0.93% | 27,900 |
| Sep 9, 2026 | 59.65 | 59.69 | 59.30 | 59.35 | -0.49 | -0.82% | 31,400 |
| Sep 8, 2026 | 60.05 | 60.05 | 59.75 | 59.84 | -0.36 | -0.60% | 52,500 |
| Sep 4, 2026 | 60.26 | 60.37 | 60.02 | 60.20 | -0.07 | -0.12% | 34,100 |
| Sep 3, 2026 | 60.05 | 60.52 | 60.05 | 60.27 | +0.48 | +0.80% | 17,900 |
| Sep 2, 2026 | 59.47 | 59.84 | 59.42 | 59.79 | +0.47 | +0.79% | 27,400 |
| Sep 1, 2026 | 59.50 | 59.80 | 59.30 | 59.32 | -0.72 | -1.20% | 23,600 |
| Aug 31, 2026 | 60.00 | 60.15 | 59.80 | 60.04 | -0.17 | -0.28% | 79,900 |
| Aug 28, 2026 | 60.39 | 60.61 | 60.02 | 60.21 | -0.28 | -0.46% | 24,100 |
| Aug 27, 2026 | 60.19 | 60.49 | 60.18 | 60.49 | +0.54 | +0.90% | 27,700 |
| Aug 26, 2026 | 59.95 | 60.16 | 59.84 | 59.95 | -0.11 | -0.18% | 23,700 |
| Aug 25, 2026 | 60.01 | 60.08 | 59.95 | 60.06 | +0.22 | +0.37% | 29,000 |
| Aug 24, 2026 | 59.88 | 59.91 | 59.67 | 59.84 | +0.03 | +0.05% | 23,300 |
| Aug 21, 2026 | 59.87 | 60.02 | 59.73 | 59.81 | +0.07 | +0.12% | 24,600 |
| Aug 20, 2026 | 59.99 | 60.12 | 59.53 | 59.74 | -0.34 | -0.57% | 45,400 |
| Aug 19, 2026 | 60.31 | 60.51 | 60.08 | 60.08 | -0.02 | -0.03% | 64,100 |
| Aug 18, 2026 | 60.02 | 60.21 | 59.99 | 60.10 | -0.28 | -0.46% | 56,800 |
| Aug 17, 2026 | 60.62 | 60.66 | 60.32 | 60.38 | -0.34 | -0.56% | 43,500 |
| Aug 14, 2026 | 60.89 | 61.11 | 60.62 | 60.72 | -0.17 | -0.28% | 41,800 |
65 days, newest first. Daily bars as drawn on the NTSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.