Advertisement
Advertisement
U.S. markets close in 6 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

WisdomTree U.S. Efficient Core Fund (NTSX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.93-0.14 (-0.31%)
As of 09:39AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202143.9543.9843.9043.9343.935,864
Dec 08, 202143.9544.0743.7244.0744.07118,600
Dec 07, 202143.6043.9843.5643.9443.94140,500
Dec 06, 202143.0043.3142.7643.2543.25112,100
Dec 03, 202143.2543.3342.5142.7542.75131,500
Dec 02, 202142.6843.2142.5043.0743.07212,300
Dec 01, 202143.6443.6442.5042.5042.50184,800
Nov 30, 202143.6443.8143.0143.1443.14258,300
Nov 29, 202143.8343.8943.4643.6443.64150,300
Nov 26, 202143.4043.6243.1843.5243.52134,000
Nov 24, 202143.6143.9143.4243.8443.84421,400
Nov 23, 202143.6943.8243.4043.7143.71989,200
Nov 22, 202144.0644.4743.6043.6043.60305,100
Nov 19, 202144.0244.2644.0044.0044.00377,400
Nov 18, 202144.0444.1343.8243.9243.92135,200
Nov 17, 202144.0744.0743.8043.8143.81102,400
Nov 16, 202143.7144.1143.7144.0544.0594,400
Nov 15, 202143.9744.0043.7343.7843.78214,000
Nov 12, 202143.7443.9743.5143.8443.84207,900
Nov 11, 202143.9343.9343.5443.6143.61219,000
Nov 10, 202144.1244.1243.5043.6643.66133,000
Nov 09, 202144.2744.2944.0544.1144.11156,500
Nov 08, 202144.2944.2944.1044.2244.22145,300
Nov 05, 202144.3344.3444.0344.2044.20185,200
Nov 04, 202143.8244.0243.7144.0044.00127,200
Nov 03, 202143.5043.7243.2843.7143.71147,700
Nov 02, 202143.3943.5343.3043.5343.53151,800
Nov 01, 202143.2843.4143.1243.4143.41177,400
Oct 29, 202143.0043.3042.8543.2643.26118,800
Oct 28, 202143.0643.1842.9843.0843.08124,500
Oct 27, 202143.0543.1542.8142.8342.83258,700
Oct 26, 202143.0643.1642.8342.9942.99259,400
Oct 25, 202142.7342.9142.6142.9142.91207,100
Oct 22, 202142.7542.8542.4842.7342.73233,400
Oct 21, 202142.6342.7542.5342.7542.75175,100
Oct 20, 202142.6042.6642.4842.5742.57225,900
Oct 19, 202142.4442.5842.4042.4742.47601,500
Oct 18, 202142.2442.3041.9542.2842.28659,900
Oct 15, 202142.2542.2741.9142.2742.27179,600
Oct 14, 202141.4341.9841.4041.9041.90209,300
Oct 13, 202141.2841.4040.8741.2341.23123,300
Oct 12, 202141.1741.2640.8841.0241.02189,000
Oct 11, 202141.4041.5840.9741.1341.13153,000
Oct 08, 202141.5141.5941.2641.3241.3275,000
Oct 07, 202141.3241.7941.2041.4541.4563,600
Oct 06, 202140.6141.3440.6141.2041.20541,300
Oct 05, 202140.8241.2640.7640.9940.9958,900
Oct 04, 202141.0441.1640.5040.7840.7891,200
Oct 01, 202140.8141.4040.4240.9840.9897,800
Sep 30, 202141.2941.3340.7440.7440.7478,900
Sep 29, 202141.2341.4041.0041.0141.0174,000
Sep 28, 202141.6841.7141.0041.0041.00211,900
Sep 27, 202142.1042.1641.8541.8641.86109,000
Sep 24, 202142.0942.3441.9642.2942.2993,200
Sep 24, 20210.09 Dividend
Sep 23, 202142.2742.5942.2242.4542.36129,600
Sep 22, 202141.9242.2241.7642.0741.9893,000
Sep 21, 202141.6442.2341.3841.7041.61111,100
Sep 20, 202141.9142.1641.0041.5041.41110,100
Sep 17, 202142.7442.7442.2142.2842.1985,400
Sep 16, 202142.6742.7442.3942.7042.6156,100
Sep 15, 202142.5342.7942.3042.5142.42170,400
Sep 14, 202142.4542.6842.2342.4742.381,243,900
Sep 13, 202142.8043.0542.0542.0541.961,286,200
Sep 10, 202143.0843.0842.5042.5042.4196,700
Sep 09, 202142.9843.0642.7842.8842.7994,600
Sep 08, 202143.1443.1442.7142.9242.83111,900
Sep 07, 202143.2343.2342.8843.0142.92108,500
Sep 03, 202143.1043.2143.0043.1643.0739,300
Sep 02, 202143.0843.2743.0843.2743.1866,000
Sep 01, 202143.2543.2543.0543.1043.0149,100
Aug 31, 202143.1643.2242.9643.0842.9979,400
Aug 30, 202143.1343.2042.9843.1643.0755,200
Aug 27, 202142.5042.9342.5042.9142.8236,300
Aug 26, 202142.8042.8242.5142.5742.48101,300
Aug 25, 202142.6542.8042.6542.7542.6640,000
Aug 24, 202142.6142.7542.6142.6442.5551,100
Aug 23, 202142.4942.7342.3142.5642.4759,800
Aug 20, 202141.8642.3741.8642.2042.1156,400
Aug 19, 202141.6442.3041.2541.9941.9085,800
Aug 18, 202142.3542.3541.8541.8541.7670,300
Aug 17, 202142.4642.4642.1142.3042.2153,900
Aug 16, 202142.2942.5542.2942.5542.4663,700
Aug 13, 202142.1342.5042.1342.5042.4172,000
Aug 12, 202142.1042.2941.9742.2542.1641,300
Aug 11, 202142.2642.2741.9542.0341.9457,700
Aug 10, 202142.2842.2942.0242.1942.1056,500
Aug 09, 202142.1942.2242.0542.1642.0762,500
Aug 06, 202142.2242.2742.1242.1842.0949,000
Aug 05, 202142.1242.2142.0142.1842.0964,300
Aug 04, 202142.2342.2341.9542.1042.0146,400
Aug 03, 202142.0242.1741.8242.0841.99172,600
Aug 02, 202142.2242.2241.9141.9541.8654,800
Jul 30, 202142.0042.1441.8241.9641.8739,000
Jul 29, 202142.1142.1942.0242.0241.9352,300
Jul 28, 202142.1542.1741.7842.0241.9344,100
Jul 27, 202142.1942.1941.6842.0241.93102,100
Jul 26, 202142.1042.1341.9142.0942.0052,500
Jul 23, 202142.0842.7641.7042.0341.94120,000
Jul 22, 202141.3441.7041.3441.7041.61122,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement