Scarica l'app Stockscreener
54.70
0.96%
-0.53
Dopo l'orario di chiusura:
54.58
-0.12
-0.22%
Storico Dei Prezzi Delle Azioni Di Wisdomtree U S Efficient Core Fund (NTSX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-04 | $54.97 | $54.53 | $0.44 | 34,641.0 | -0.96% |
| 2025-11-03 | $55.38 | $54.87 | $0.508 | 39,283.0 | +0.09% |
| 2025-10-31 | $55.39 | $54.91 | $0.4816 | 46,518.0 | +0.31% |
| 2025-10-30 | $55.41 | $54.97 | $0.439 | 39,835.0 | -1.03% |
| 2025-10-29 | $55.90 | $55.15 | $0.75 | 45,422.0 | -0.38% |
| 2025-10-28 | $55.84 | $55.47 | $0.3699 | 47,747.0 | +0.32% |
| 2025-10-27 | $55.61 | $55.23 | $0.38 | 34,174.0 | +1.13% |
| 2025-10-24 | $55.07 | $54.86 | $0.2089 | 37,857.0 | +0.83% |
| 2025-10-23 | $54.65 | $54.30 | $0.35 | 33,449.0 | +0.28% |
| 2025-10-22 | $54.64 | $54.03 | $0.61 | 38,789.0 | -0.57% |
| 2025-10-21 | $54.72 | $54.50 | $0.2206 | 53,639.0 | +0.15% |
| 2025-10-20 | $54.81 | $54.22 | $0.5899 | 61,093.0 | +0.94% |
| 2025-10-17 | $54.14 | $53.59 | $0.55 | 53,003.0 | +0.43% |
| 2025-10-16 | $54.25 | $53.66 | $0.59 | 63,073.0 | -0.35% |
| 2025-10-15 | $54.47 | $53.69 | $0.7813 | 32,810.0 | +0.33% |
| 2025-10-14 | $54.10 | $53.16 | $0.9441 | 19,474.0 | +0.15% |
| 2025-10-13 | $53.85 | $53.50 | $0.3499 | 58,918.0 | +1.54% |
| 2025-10-10 | $54.47 | $52.99 | $1.48 | 79,999.0 | -2.13% |
| 2025-10-09 | $54.32 | $53.98 | $0.34 | 56,132.0 | -0.21% |
| 2025-10-08 | $54.36 | $54.08 | $0.28 | 58,646.0 | +0.28% |
| 2025-10-07 | $54.30 | $53.89 | $0.4099 | 41,696.0 | -0.29% |
Wisdomtree U S Efficient Core Fund Stock (NTSX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Wisdomtree U S Efficient Core Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni NTSX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Wisdomtree U S Efficient Core Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Wisdomtree U S Efficient Core Fund Storia dei prezzi delle azioni (NTSX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $55.38 | $54.53 | $0.85 | 108,565.0 | -0.87% |
| 2025-10 | $55.90 | $52.99 | $2.91 | 1,061,588.0 | +2.34% |
| 2025-09 | $54.20 | $51.26 | $2.94 | 1,485,701.0 | +3.53% |
| 2025-08 | $52.62 | $50.20 | $2.42 | 2,053,128.0 | +2.44% |
| 2025-07 | $51.51 | $49.34 | $2.17 | 929,047.0 | +1.56% |
| 2025-06 | $50.06 | $47.25 | $2.81 | 1,185,587.0 | +5.06% |
| 2025-05 | $47.88 | $45.19 | $2.69 | 1,452,908.0 | +4.98% |
| 2025-04 | $45.93 | $39.91 | $6.01 | 2,060,712.0 | +0.18% |
| 2025-03 | $48.14 | $44.42 | $3.72 | 1,237,543.0 | -5.66% |
| 2025-02 | $49.07 | $47.15 | $1.92 | 1,376,448.0 | -0.31% |
| 2025-01 | $48.86 | $45.65 | $3.21 | 2,085,956.0 | +3.19% |
Wisdomtree U S Efficient Core Fund Storia dei prezzi delle azioni (NTSX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $49.36 | $46.70 | $2.66 | 1,258,136.0 | -3.11% |
| 2024-11 | $48.69 | $45.79 | $2.90 | 1,204,318.0 | +5.84% |
| 2024-10 | $47.37 | $45.87 | $1.50 | 1,606,325.0 | -2.23% |
| 2024-09 | $47.01 | $44.46 | $2.55 | 1,170,193.0 | +2.15% |
| 2024-08 | $46.20 | $42.45 | $3.75 | 1,578,873.0 | +2.77% |
| 2024-07 | $45.77 | $43.53 | $2.24 | 1,387,400.0 | +1.94% |
| 2024-06 | $44.52 | $42.16 | $2.36 | 1,168,819.0 | +3.86% |
| 2024-05 | $42.97 | $40.14 | $2.83 | 1,367,841.0 | +4.89% |
| 2024-04 | $42.58 | $39.72 | $2.86 | 1,752,961.0 | -4.55% |
| 2024-03 | $42.69 | $41.20 | $1.49 | 1,465,211.0 | +1.76% |
| 2024-02 | $41.54 | $40.04 | $1.50 | 2,125,321.0 | +3.80% |
| 2024-01 | $40.48 | $38.61 | $1.87 | 2,783,190.0 | +1.73% |
Wisdomtree U S Efficient Core Fund Storia dei prezzi delle azioni (NTSX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $39.84 | $37.23 | $2.61 | 2,270,853.0 | +5.02% |
| 2023-11 | $37.70 | $33.82 | $3.88 | 1,576,791.0 | +10.68% |
| 2023-10 | $35.82 | $33.19 | $2.63 | 2,127,488.0 | -3.29% |
| 2023-09 | $37.48 | $34.50 | $2.98 | 1,612,056.0 | -6.15% |
| 2023-08 | $37.91 | $35.69 | $2.22 | 2,101,328.0 | -1.96% |
| 2023-07 | $38.24 | $36.25 | $1.99 | 1,841,020.0 | +2.50% |
| 2023-06 | $37.30 | $35.47 | $1.83 | 1,854,324.0 | +4.54% |
| 2023-05 | $35.63 | $34.74 | $0.885 | 1,114,664.0 | -0.17% |
| 2023-04 | $35.76 | $34.65 | $1.11 | 3,078,415.0 | +1.31% |
| 2023-03 | $35.07 | $32.65 | $2.42 | 2,307,989.0 | +4.97% |
| 2023-02 | $35.84 | $33.11 | $2.73 | 2,035,581.0 | -3.77% |
| 2023-01 | $34.97 | $32.22 | $2.75 | 3,375,458.0 | +6.96% |
0.30%
Capitalizzazione:
|
Volume (24 ore):