WisdomTree U.S. Efficient Core Fund (NTSX)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

44.13

-0.13

(-0.29%)

At close: 04:00PM EDT

44.13

0.00

(0.00%)

After hours:

04:05PM EDT

Time period:

22 June 2023 - 22 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	44.46	44.46	44.08	44.13	44.13	54,900
20 June 2024	44.41	44.46	44.06	44.26	44.26	44,300
18 June 2024	44.27	44.52	44.23	44.52	44.52	35,000
17 June 2024	43.92	44.40	43.80	44.40	44.40	64,100
14 June 2024	43.84	44.22	43.73	44.22	44.22	46,100
13 June 2024	43.93	43.98	43.68	43.92	43.92	38,800
12 June 2024	43.75	44.00	43.66	43.75	43.75	215,200
11 June 2024	42.97	43.28	42.79	43.18	43.18	40,100
10 June 2024	42.89	43.11	42.79	43.11	43.11	57,000
07 June 2024	43.08	43.18	42.90	43.08	43.08	79,300
06 June 2024	43.28	43.32	43.13	43.25	43.25	49,000
05 June 2024	42.90	43.28	42.79	43.28	43.28	50,700
04 June 2024	42.57	42.75	42.43	42.75	42.75	82,800
03 June 2024	42.57	42.59	42.16	42.45	42.45	86,600
31 May 2024	42.11	42.31	41.73	42.28	42.28	48,400
30 May 2024	42.06	42.21	41.93	41.94	41.94	42,400
29 May 2024	42.20	42.39	42.10	42.39	42.39	54,800
28 May 2024	42.69	42.75	42.29	42.63	42.63	52,100
24 May 2024	42.47	42.69	42.43	42.65	42.65	80,900
23 May 2024	42.97	42.97	42.26	42.36	42.36	44,200
22 May 2024	42.78	42.85	42.55	42.76	42.76	149,600
21 May 2024	42.72	42.86	42.66	42.78	42.78	69,100
20 May 2024	42.69	42.83	42.63	42.76	42.76	25,900
17 May 2024	42.67	42.74	42.51	42.67	42.67	45,400
16 May 2024	42.82	42.94	42.62	42.73	42.73	79,200
15 May 2024	42.42	42.82	42.42	42.80	42.80	73,000
14 May 2024	41.90	42.16	41.90	42.13	42.13	33,100
13 May 2024	42.07	42.11	41.87	41.92	41.92	53,800
10 May 2024	42.00	42.31	41.76	41.80	41.80	241,900
09 May 2024	41.71	41.90	41.60	41.89	41.89	45,400
08 May 2024	41.51	41.74	41.45	41.70	41.70	34,300
07 May 2024	41.76	41.86	41.67	41.72	41.72	51,100
06 May 2024	41.44	41.73	41.34	41.72	41.72	60,800
03 May 2024	41.24	41.33	41.03	41.25	41.25	64,300
02 May 2024	40.50	40.75	40.15	40.65	40.65	40,000
01 May 2024	40.27	40.89	40.14	40.28	40.28	37,700
30 Apr 2024	40.82	40.87	40.23	40.31	40.31	131,000
29 Apr 2024	40.95	41.04	40.72	40.98	40.98	39,000
26 Apr 2024	40.67	40.86	40.57	40.63	40.63	98,400
25 Apr 2024	40.09	40.45	39.97	40.45	40.45	56,900
24 Apr 2024	40.77	40.77	40.42	40.62	40.62	44,000
23 Apr 2024	40.30	40.74	40.21	40.69	40.69	100,600
22 Apr 2024	39.95	40.34	39.86	40.18	40.18	83,600
19 Apr 2024	40.12	40.21	39.72	40.06	40.06	64,200
18 Apr 2024	40.33	40.51	40.11	40.21	40.21	27,800
17 Apr 2024	40.62	40.73	40.24	40.28	40.28	60,700
16 Apr 2024	40.57	40.59	40.34	40.49	40.49	53,400
15 Apr 2024	41.37	41.37	40.55	40.74	40.74	69,600
12 Apr 2024	41.53	41.57	41.10	41.15	41.15	48,100
11 Apr 2024	41.52	41.78	41.20	41.70	41.70	33,100
10 Apr 2024	41.52	41.71	41.20	41.49	41.49	351,100
09 Apr 2024	42.06	42.26	41.71	42.26	42.26	78,800
08 Apr 2024	42.00	42.12	41.85	41.96	41.96	75,600
05 Apr 2024	41.70	42.20	41.70	42.18	42.18	42,300
04 Apr 2024	42.40	42.45	41.62	41.80	41.80	80,100
03 Apr 2024	41.82	42.23	41.80	42.08	42.08	55,300
02 Apr 2024	41.99	42.07	41.79	42.07	42.07	74,800
01 Apr 2024	42.56	42.58	42.21	42.26	42.26	86,000
28 Mar 2024	42.56	42.69	42.23	42.23	42.23	89,300
27 Mar 2024	42.46	42.60	42.30	42.60	42.60	45,900
26 Mar 2024	42.41	42.43	42.27	42.31	42.31	65,700
25 Mar 2024	42.34	42.39	42.26	42.27	42.27	46,500
22 Mar 2024	42.52	42.55	42.40	42.49	42.49	78,600
22 Mar 2024	0.105 Dividend
21 Mar 2024	42.66	42.66	42.48	42.52	42.42	57,600
20 Mar 2024	42.03	42.45	41.93	42.35	42.25	75,000
19 Mar 2024	41.68	42.00	41.56	42.00	41.90	57,600
18 Mar 2024	41.82	41.94	41.65	41.72	41.62	64,400
15 Mar 2024	41.43	41.61	41.20	41.46	41.36	67,300
14 Mar 2024	42.05	42.06	41.52	41.80	41.70	96,400
13 Mar 2024	42.15	42.20	41.98	42.03	41.93	60,600
12 Mar 2024	42.00	42.20	41.81	42.09	41.99	96,800
11 Mar 2024	41.81	41.92	41.67	41.81	41.71	47,900
08 Mar 2024	42.29	42.44	41.87	41.96	41.86	60,300
07 Mar 2024	42.03	42.22	41.94	42.21	42.11	56,800
06 Mar 2024	41.84	41.98	41.62	41.89	41.79	61,600
05 Mar 2024	41.74	41.75	41.33	41.50	41.40	98,600
04 Mar 2024	41.79	41.92	41.68	41.82	41.72	113,400
01 Mar 2024	41.48	42.01	41.42	41.89	41.79	120,200
29 Feb 2024	41.45	41.54	41.27	41.50	41.40	53,400
28 Feb 2024	41.17	41.29	41.11	41.16	41.06	46,800
27 Feb 2024	41.21	41.29	41.09	41.20	41.10	57,100
26 Feb 2024	41.43	41.45	41.15	41.15	41.05	62,900
23 Feb 2024	41.35	41.52	41.24	41.31	41.21	81,800
22 Feb 2024	40.98	41.36	40.96	41.33	41.23	114,700
21 Feb 2024	40.37	40.59	40.23	40.59	40.49	77,300
20 Feb 2024	40.73	40.74	40.40	40.50	40.40	117,300
16 Feb 2024	40.95	40.99	40.63	40.78	40.68	67,300
15 Feb 2024	40.74	41.03	40.70	41.01	40.91	77,100
14 Feb 2024	40.56	40.83	40.41	40.78	40.68	81,700
13 Feb 2024	40.38	40.51	40.04	40.35	40.25	122,300
12 Feb 2024	41.08	41.23	40.95	41.00	40.90	55,500
09 Feb 2024	40.94	41.08	40.87	41.01	40.91	114,000
08 Feb 2024	40.85	40.95	40.77	40.84	40.74	104,700
07 Feb 2024	40.76	40.96	40.66	40.94	40.84	476,900
06 Feb 2024	40.45	40.63	40.36	40.56	40.46	124,400
05 Feb 2024	40.59	40.59	40.17	40.32	40.22	121,900
02 Feb 2024	40.43	40.85	40.34	40.76	40.66	102,700
01 Feb 2024	40.15	40.57	40.14	40.57	40.47	69,900
31 Jan 2024	40.32	40.47	39.91	39.98	39.88	83,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,039.90+27.80(+0.35%)

ASX 2007,796.00+26.60(+0.34%)

AUD/USD0.6643-0.0015(-0.23%)

OIL82.34+0.17(+0.21%)

GOLD2,334.70-34.30(-1.45%)

Bitcoin AUD96,633.78+500.35(+0.52%)

WisdomTree U.S. Efficient Core Fund (NTSX)

ALL ORDS
8,039.90
+27.80(+0.35%)

ASX 200
7,796.00
+26.60(+0.34%)

AUD/USD
0.6643
-0.0015(-0.23%)

OIL
82.34
+0.17(+0.21%)

GOLD
2,334.70
-34.30(-1.45%)

Bitcoin AUD
96,633.78
+500.35(+0.52%)