WisdomTree U.S. Efficient... (NTSX)
AMEX: NTSX
· Real-Time Price · USD
51.47
-0.38 (-0.73%)
At close: Aug 19, 2025, 1:46 PM
NTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 51.72 | 51.85 | 51.62 | 51.85 | 51.85 | 0.66% | 43,603 |
| Aug 15, 2025 | 52.10 | 52.10 | 51.51 | 51.51 | 51.51 | -1.06% | 85,939 |
| Aug 14, 2025 | 51.84 | 52.21 | 51.81 | 52.06 | 52.06 | -0.12% | 56,747 |
| Aug 13, 2025 | 52.08 | 52.36 | 51.89 | 52.12 | 52.12 | 0.06% | 93,532 |
| Aug 12, 2025 | 51.51 | 52.09 | 51.40 | 52.09 | 52.09 | 1.38% | 224,200 |
| Aug 11, 2025 | 51.45 | 51.62 | 51.34 | 51.38 | 51.38 | 0.08% | 29,506 |
| Aug 8, 2025 | 51.22 | 51.66 | 51.22 | 51.34 | 51.34 | 0.33% | 65,400 |
| Aug 7, 2025 | 51.41 | 51.56 | 50.83 | 51.17 | 51.17 | -0.20% | 73,518 |
| Aug 6, 2025 | 50.90 | 51.28 | 50.83 | 51.27 | 51.27 | 0.91% | 138,100 |
| Aug 5, 2025 | 51.13 | 51.24 | 50.78 | 50.81 | 50.81 | -0.70% | 35,347 |
| Aug 4, 2025 | 50.64 | 51.17 | 50.64 | 51.17 | 51.17 | 1.63% | 60,534 |
| Aug 1, 2025 | 50.60 | 50.60 | 50.20 | 50.35 | 50.35 | -0.96% | 39,642 |
| Jul 31, 2025 | 51.51 | 51.51 | 50.79 | 50.84 | 50.84 | -0.47% | 29,451 |
| Jul 30, 2025 | 51.14 | 51.25 | 50.82 | 51.08 | 51.08 | -0.21% | 30,204 |
| Jul 29, 2025 | 51.24 | 51.30 | 51.03 | 51.19 | 51.19 | 0.12% | 27,807 |
| Jul 28, 2025 | 51.19 | 51.20 | 50.94 | 51.13 | 51.13 | -0.08% | 28,305 |
| Jul 25, 2025 | 50.93 | 51.20 | 50.89 | 51.17 | 51.17 | 0.45% | 21,900 |
| Jul 24, 2025 | 50.91 | 51.01 | 50.80 | 50.94 | 50.94 | 0.16% | 24,200 |
| Jul 23, 2025 | 50.74 | 50.91 | 50.57 | 50.86 | 50.86 | 0.32% | 49,045 |
| Jul 22, 2025 | 50.61 | 50.70 | 50.34 | 50.70 | 50.70 | 0.32% | 35,000 |