Get the Stockscreener App
42.67
0.14%
-0.06
WisdomTree U.S. Efficient Core Fund Stock (NTSX) Price History
The historical daily chart and data for WisdomTree U.S. Efficient Core Fund stock (NTSX), show that the latest closing stock price as of May 17, 2024, is $42.67.
- WisdomTree U.S. Efficient Core Fund all-time high stock price is $44.92, occurred on December 31, 2021.
- The lowest WisdomTree U.S. Efficient Core Fund stock price recorded was $21.56 on December 24, 2018. Since then, WisdomTree U.S. Efficient Core Fund's stock price has risen over 97.91% to $42.67 now.
- The 52-week high stock price for NTSX is $42.94, representing a 0.63% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for NTSX is $33.19, indicating a -22.22% decrease from the current share price, occurred on October 27, 2023.
- The closing price of WisdomTree U.S. Efficient Core Fund (NTSX) stock in the beginning of 2023 was $44.34. The stock closed the year at $32.45, a loss of over -26.82% for the year.
The table below shows more information about NTSX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $42.74 | $42.51 | $0.2331 | 45,422.0 | -0.14% |
| May 16, 2024 | $42.94 | $42.62 | $0.3199 | 79,194.0 | -0.16% |
| May 15, 2024 | $42.82 | $42.42 | $0.40 | 72,705.0 | +1.59% |
| May 14, 2024 | $42.16 | $41.90 | $0.26 | 33,104.0 | +0.50% |
| May 13, 2024 | $42.11 | $41.87 | $0.2439 | 53,579.0 | +0.29% |
| May 10, 2024 | $42.31 | $41.76 | $0.55 | 183,154.0 | -0.21% |
| May 09, 2024 | $41.90 | $41.60 | $0.30 | 45,435.0 | +0.46% |
| May 08, 2024 | $41.74 | $41.45 | $0.29 | 34,278.0 | -0.05% |
| May 07, 2024 | $41.86 | $41.67 | $0.19 | 51,075.0 | +0.00% |
| May 06, 2024 | $41.73 | $41.34 | $0.39 | 60,555.0 | +1.14% |
| May 03, 2024 | $41.33 | $41.03 | $0.30 | 64,343.0 | +1.48% |
| May 02, 2024 | $40.75 | $40.15 | $0.5997 | 40,038.0 | +0.91% |
| May 01, 2024 | $40.89 | $40.14 | $0.7518 | 37,696.0 | -0.07% |
| Apr 30, 2024 | $40.87 | $40.23 | $0.64 | 131,002.0 | -1.63% |
| Apr 29, 2024 | $41.04 | $40.72 | $0.3195 | 38,987.0 | +0.86% |
| Apr 26, 2024 | $40.86 | $40.57 | $0.29 | 98,428.0 | +0.44% |
| Apr 25, 2024 | $40.45 | $39.97 | $0.48 | 56,443.0 | -0.43% |
| Apr 24, 2024 | $40.77 | $40.42 | $0.346 | 44,046.0 | -0.16% |
| Apr 23, 2024 | $40.74 | $40.21 | $0.529 | 100,598.0 | +1.27% |
| Apr 22, 2024 | $40.34 | $39.86 | $0.48 | 83,597.0 | +0.30% |
| Apr 19, 2024 | $40.21 | $39.72 | $0.4899 | 64,162.0 | -0.37% |
WisdomTree U.S. Efficient Core Fund Stock (NTSX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of WisdomTree U.S. Efficient Core Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTSX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of WisdomTree U.S. Efficient Core Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
WisdomTree U.S. Efficient Core Fund Stock (NTSX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $42.94 | $40.14 | $2.80 | 846,000.0 | +5.85% |
| Apr, 2024 | $42.58 | $39.72 | $2.86 | 1,752,961.0 | -4.55% |
| Mar, 2024 | $42.69 | $41.20 | $1.49 | 1,465,211.0 | +1.76% |
| Feb, 2024 | $41.54 | $40.04 | $1.50 | 2,125,321.0 | +3.80% |
| Jan, 2024 | $40.48 | $38.61 | $1.87 | 2,783,190.0 | +1.73% |
WisdomTree U.S. Efficient Core Fund Stock (NTSX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.84 | $37.23 | $2.61 | 2,270,853.0 | +5.02% |
| Nov, 2023 | $37.70 | $33.82 | $3.88 | 1,576,791.0 | +10.68% |
| Oct, 2023 | $35.82 | $33.19 | $2.63 | 2,127,488.0 | -3.29% |
| Sep, 2023 | $37.48 | $34.50 | $2.98 | 1,612,056.0 | -6.15% |
| Aug, 2023 | $37.91 | $35.69 | $2.22 | 2,101,328.0 | -1.96% |
| Jul, 2023 | $38.24 | $36.25 | $1.99 | 1,841,020.0 | +2.50% |
| Jun, 2023 | $37.30 | $35.47 | $1.83 | 1,854,324.0 | +4.54% |
| May, 2023 | $35.63 | $34.74 | $0.885 | 1,114,664.0 | -0.17% |
| Apr, 2023 | $35.76 | $34.65 | $1.11 | 3,078,415.0 | +1.31% |
| Mar, 2023 | $35.07 | $32.65 | $2.42 | 2,307,989.0 | +4.97% |
| Feb, 2023 | $35.84 | $33.11 | $2.73 | 2,035,581.0 | -3.77% |
| Jan, 2023 | $34.97 | $32.22 | $2.75 | 3,375,458.0 | +6.96% |
WisdomTree U.S. Efficient Core Fund Stock (NTSX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.13 | $31.92 | $3.21 | 2,774,276.0 | -6.32% |
| Nov, 2022 | $34.66 | $31.06 | $3.60 | 2,907,411.0 | +6.19% |
| Oct, 2022 | $32.91 | $29.60 | $3.30 | 5,022,690.0 | +6.67% |
| Sep, 2022 | $35.70 | $30.58 | $5.12 | 2,688,408.0 | -11.57% |
| Aug, 2022 | $37.88 | $34.52 | $3.36 | 2,176,829.0 | -5.26% |
| Jul, 2022 | $36.62 | $32.89 | $3.73 | 1,926,926.0 | +9.48% |
| Jun, 2022 | $36.65 | $31.73 | $4.92 | 2,670,220.0 | -7.98% |
| May, 2022 | $37.73 | $33.82 | $3.91 | 4,526,320.0 | -0.49% |
| Apr, 2022 | $40.95 | $36.37 | $4.58 | 2,704,028.0 | -10.14% |
| Mar, 2022 | $41.43 | $37.82 | $3.61 | 3,714,236.0 | +1.00% |
| Feb, 2022 | $42.16 | $37.74 | $4.42 | 3,594,212.0 | -3.44% |
| Jan, 2022 | $44.54 | $39.09 | $5.45 | 6,592,673.0 | -6.27% |
0.27%
0.02%
Cap:
|
Volume (24h):