WisdomTree U.S. Efficient Core Fund (NTSX)
47.67
+0.01
(+0.02%)
USD |
NYSEARCA |
Nov 22, 15:43
NTSX Price: 47.67 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 47.65 | 48.00 | 47.22 | 47.66 | 50648.00 |
| Nov 20, 2024 | 47.45 | 47.46 | 46.98 | 47.32 | 50036.00 |
| Nov 19, 2024 | 46.98 | 47.52 | 46.97 | 47.48 | 57382.00 |
| Nov 18, 2024 | 47.10 | 47.24 | 46.93 | 47.18 | 72515.00 |
| Nov 15, 2024 | 47.24 | 47.24 | 46.84 | 46.93 | 66738.00 |
| Nov 14, 2024 | 47.84 | 47.89 | 47.51 | 47.54 | 38652.00 |
| Nov 13, 2024 | 47.88 | 48.02 | 47.73 | 47.90 | 48567.00 |
| Nov 12, 2024 | 48.09 | 48.13 | 47.61 | 47.81 | 81788.00 |
| Nov 11, 2024 | 48.15 | 48.20 | 48.00 | 48.10 | 48890.00 |
| Nov 08, 2024 | 47.91 | 48.22 | 47.91 | 48.10 | 43790.00 |
| Nov 07, 2024 | 47.51 | 47.94 | 47.45 | 47.84 | 56140.00 |
| Nov 06, 2024 | 47.03 | 47.36 | 46.81 | 47.34 | 65992.00 |
| Nov 05, 2024 | 45.96 | 46.42 | 45.96 | 46.39 | 50540.00 |
| Nov 04, 2024 | 45.93 | 46.13 | 45.79 | 45.85 | 164413.0 |
| 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 | 34753.00 |
| 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 |
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
48.10
Maximum
Nov 08 2024
37.14
Average
36.69
Median
Jan 11 2021