Get the Stockscreener App
47.21
0.49%
0.28
After Hours:
47.18
-0.03
-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 November 18, 2024, is $47.21.
- Wisdomtree U S Efficient Core Fund all-time high stock price is $48.22, occurred on November 08, 2024.
- 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 118.97% to $47.21 now.
- The 52-week high stock price for NTSX is $48.22, representing a 2.14% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for NTSX is $36.87, indicating a -21.91% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $47.24 | $46.93 | $0.31 | 72,139.0 | +0.60% |
| Nov 15, 2024 | $47.24 | $46.84 | $0.40 | 66,738.0 | -1.28% |
| Nov 14, 2024 | $47.89 | $47.51 | $0.376 | 38,652.0 | -0.75% |
| Nov 13, 2024 | $48.02 | $47.73 | $0.29 | 48,438.0 | +0.19% |
| Nov 12, 2024 | $48.13 | $47.61 | $0.52 | 78,914.0 | -0.60% |
| Nov 11, 2024 | $48.20 | $48.00 | $0.20 | 48,890.0 | +0.00% |
| Nov 08, 2024 | $48.22 | $47.91 | $0.31 | 43,790.0 | +0.54% |
| Nov 07, 2024 | $47.95 | $47.45 | $0.495 | 56,141.0 | +1.06% |
| Nov 06, 2024 | $47.36 | $46.81 | $0.5517 | 66,016.0 | +2.05% |
| Nov 05, 2024 | $46.42 | $45.96 | $0.46 | 50,540.0 | +1.18% |
| Nov 04, 2024 | $46.13 | $45.79 | $0.34 | 164,410.0 | -0.13% |
| Nov 01, 2024 | $46.33 | $45.86 | $0.4731 | 68,995.0 | -0.07% |
| Oct 31, 2024 | $46.35 | $45.87 | $0.48 | 94,079.0 | -1.56% |
| Oct 30, 2024 | $46.98 | $46.62 | $0.3599 | 34,749.0 | -0.26% |
| Oct 29, 2024 | $46.86 | $46.36 | $0.4999 | 41,736.0 | +0.41% |
| Oct 28, 2024 | $46.86 | $46.60 | $0.2592 | 48,911.0 | +0.00% |
| Oct 25, 2024 | $47.05 | $46.60 | $0.45 | 56,345.0 | -0.30% |
| Oct 24, 2024 | $46.74 | $46.46 | $0.28 | 35,269.0 | +0.47% |
| Oct 23, 2024 | $46.80 | $46.29 | $0.51 | 81,416.0 | -1.11% |
| Oct 22, 2024 | $47.04 | $46.80 | $0.24 | 57,721.0 | +0.13% |
| Oct 21, 2024 | $47.22 | $46.87 | $0.3536 | 120,184.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $48.22 | $45.79 | $2.43 | 875,802.0 | +2.76% |
| Oct, 2024 | $47.37 | $45.87 | $1.50 | 1,606,325.0 | -2.23% |
| Sep, 2024 | $47.01 | $44.46 | $2.55 | 1,170,193.0 | +2.15% |
| Aug, 2024 | $46.20 | $42.45 | $3.75 | 1,578,873.0 | +2.77% |
| Jul, 2024 | $45.77 | $43.53 | $2.24 | 1,387,400.0 | +1.94% |
| Jun, 2024 | $44.52 | $42.16 | $2.36 | 1,168,819.0 | +3.86% |
| May, 2024 | $42.97 | $40.14 | $2.83 | 1,367,841.0 | +4.89% |
| 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% |
0.36%
Cap:
|
Volume (24h):