WisdomTree U.S. Efficient... (NTSX)
AMEX: NTSX
· Real-Time Price · USD
53.52
0.27 (0.51%)
At close: Sep 26, 2025, 3:59 PM
53.51
-0.03%
After-hours: Sep 26, 2025, 05:29 PM EDT
NTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.37 | 53.56 | 53.21 | 53.51 | 53.51 | 0.49% | 43,152 |
| Sep 25, 2025 | 53.18 | 53.35 | 52.97 | 53.25 | 53.25 | -0.87% | 37,200 |
| Sep 24, 2025 | 53.98 | 54.03 | 53.58 | 53.72 | 53.55 | -0.44% | 35,700 |
| Sep 23, 2025 | 54.16 | 54.20 | 53.80 | 53.96 | 53.79 | -0.22% | 35,400 |
| Sep 22, 2025 | 53.85 | 54.19 | 53.84 | 54.08 | 53.91 | 0.39% | 46,828 |
| Sep 19, 2025 | 53.88 | 54.03 | 53.63 | 53.87 | 53.70 | 0.11% | 53,600 |
| Sep 18, 2025 | 53.77 | 53.93 | 53.52 | 53.81 | 53.64 | 0.58% | 110,200 |
| Sep 17, 2025 | 53.76 | 53.82 | 53.27 | 53.50 | 53.33 | -0.58% | 25,900 |
| Sep 16, 2025 | 53.82 | 53.82 | 53.66 | 53.81 | 53.64 | 0.30% | 27,100 |
| Sep 15, 2025 | 53.64 | 53.79 | 53.63 | 53.65 | 53.48 | 0.52% | 92,423 |
| Sep 12, 2025 | 53.43 | 53.54 | 53.30 | 53.37 | 53.20 | 0.09% | 40,501 |
| Sep 11, 2025 | 53.30 | 53.59 | 53.20 | 53.32 | 53.15 | 0.41% | 321,221 |
| Sep 10, 2025 | 53.22 | 53.30 | 52.93 | 53.10 | 52.93 | 0.59% | 49,000 |
| Sep 9, 2025 | 52.76 | 52.87 | 52.55 | 52.79 | 52.62 | -0.02% | 53,100 |
| Sep 8, 2025 | 52.74 | 52.85 | 52.59 | 52.80 | 52.63 | 0.46% | 125,500 |
| Sep 5, 2025 | 52.86 | 52.86 | 52.30 | 52.56 | 52.39 | 0.00% | 44,008 |
| Sep 4, 2025 | 52.15 | 52.56 | 52.05 | 52.56 | 52.39 | 1.02% | 18,746 |
| Sep 3, 2025 | 51.87 | 52.03 | 51.75 | 52.03 | 51.87 | 0.64% | 33,716 |
| Sep 2, 2025 | 51.43 | 51.70 | 51.26 | 51.70 | 51.54 | -0.73% | 68,847 |
| Aug 29, 2025 | 52.25 | 52.25 | 51.91 | 52.08 | 51.92 | -0.76% | 97,755 |