WisdomTree U.S. Efficient Core Fund (NTSX)
45.85
-0.06
(-0.13%)
USD |
NYSEARCA |
Nov 04, 16:00
46.41
+0.56
(+1.22%)
After-Hours: 20:00
NTSX Price: 45.85 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 45.93 | 46.13 | 45.79 | 45.85 | 164410.0 |
| Nov 01, 2024 | 46.01 | 46.33 | 45.86 | 45.91 | 69142.00 |
| Oct 31, 2024 | 46.33 | 46.35 | 45.87 | 45.94 | 94079.00 |
| Oct 30, 2024 | 46.79 | 46.98 | 46.62 | 46.67 | 34749.00 |
| Oct 29, 2024 | 46.50 | 46.86 | 46.36 | 46.79 | 41736.00 |
| Oct 28, 2024 | 46.84 | 46.86 | 46.60 | 46.60 | 48911.00 |
| Oct 25, 2024 | 46.89 | 47.05 | 46.60 | 46.60 | 56345.00 |
| Oct 24, 2024 | 46.62 | 46.74 | 46.46 | 46.74 | 35269.00 |
| Oct 23, 2024 | 46.76 | 46.80 | 46.29 | 46.52 | 81416.00 |
| Oct 22, 2024 | 46.80 | 47.04 | 46.80 | 47.04 | 57721.00 |
| Oct 21, 2024 | 47.09 | 47.22 | 46.87 | 46.98 | 120184.0 |
| Oct 18, 2024 | 47.22 | 47.29 | 47.09 | 47.25 | 146369.0 |
| Oct 17, 2024 | 47.32 | 47.32 | 46.99 | 46.99 | 34643.00 |
| Oct 16, 2024 | 46.94 | 47.23 | 46.90 | 47.15 | 118709.0 |
| Oct 15, 2024 | 47.16 | 47.37 | 46.88 | 46.99 | 47177.00 |
| Oct 14, 2024 | 46.85 | 47.19 | 46.84 | 47.19 | 83468.00 |
| Oct 11, 2024 | 46.56 | 46.95 | 46.56 | 46.87 | 81545.00 |
| Oct 10, 2024 | 46.56 | 46.70 | 46.45 | 46.59 | 88854.00 |
| Oct 09, 2024 | 46.47 | 46.73 | 46.26 | 46.73 | 88418.00 |
| Oct 08, 2024 | 46.23 | 46.46 | 46.21 | 46.39 | 61759.00 |
| Oct 07, 2024 | 46.44 | 46.45 | 46.02 | 46.04 | 56254.00 |
| Oct 04, 2024 | 46.47 | 46.59 | 46.21 | 46.48 | 43654.00 |
| Oct 03, 2024 | 46.45 | 46.56 | 46.28 | 46.47 | 68269.00 |
| Oct 02, 2024 | 46.52 | 46.69 | 46.26 | 46.58 | 42037.00 |
| Oct 01, 2024 | 47.00 | 47.00 | 46.53 | 46.87 | 85130.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.62
Minimum
Mar 23 2020
47.25
Maximum
Oct 18 2024
36.93
Average
36.60
Median