WisdomTree US Efficient Core Fund Historical Data - NTSX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
WisdomTree US Efficient Core Fund (NTSX)
WisdomTree US Efficient Core Fund (NTSX) Historical

WisdomTree US Efficient Core Fund (NTSX)

41.25

0.6019

(1.48%)

Closed May 04 4:00PM

Delayed by 15 minutes

41.25

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.58	1.42611261372	40.67	41.33	40.14	69230	40.51229385	SP
4	-0.45	-1.07913669065	41.7	42.26	39.7201	76776	40.95862642	SP
12	0.31	0.75720566683	40.94	42.6896	39.7201	76152	41.37261805	SP
26	5.99	16.9880884855	35.26	42.6896	35.26	94931	39.75037688	SP
52	6.06	17.220801364	35.19	42.6896	33.19	88255	38.05434932	SP
156	2.05	5.22959183673	39.2	44.92	29.6	128319	38.12925146	SP
260	14.76	55.7191392978	26.49	44.92	22	98888	36.65302026	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714775400	41.25	0.6	1.48	41.24	41.33	41.03	64343
1714689000	40.6481	0.37	0.91	40.5	40.7482	40.1485	40038
1714602600	40.28	-0.03	-0.07	40.27	40.8918	40.14	37696
1714516200	40.31	-0.67	-1.63	40.82	40.87	40.23	131002
1714429800	40.98	0.35	0.86	40.95	41.0399	40.7204	38987
1714170600	40.63	0.18	0.44	40.67	40.86	40.57	98428
1714084200	40.45	-0.17	-0.43	40.09	40.45	39.97	56943
1713997800	40.6233	-0.07	-0.16	40.77	40.82	40.424	44047
1713911400	40.69	0.51	1.27	40.3	40.739	40.21	100600
1713825000	40.18	0.12	0.30	39.95	40.34	39.86	83597
1713565800	40.06	-0.15	-0.37	40.12	40.23	39.7201	64167
1713479400	40.21	-0.07	-0.17	40.43	40.5117	40.11	27848
1713393000	40.28	-0.21	-0.52	40.62	40.73	40.24	60705
1713306600	40.49	-0.25	-0.61	40.57	40.59	40.3417	53449
1713220200	40.74	-0.41	-1.00	41.37	41.37	40.55	69059
1712961000	41.15	-0.55	-1.32	41.53	41.5688	41.1	48116
1712874600	41.7	0.21	0.51	41.52	41.7782	41.2	33059
1712788200	41.49	-0.77	-1.82	41.52	41.709	41.202	351055
1712701800	42.26	0.3	0.71	42.06	42.26	41.71	78806
1712615400	41.96	-0.22	-0.52	42	42.12	41.85	75637
1712356200	42.18	0.38	0.91	41.7	42.2	41.7	42282
1712269800	41.8	-0.28	-0.67	42.4	42.45	41.6201	80012
1712183400	42.08	0.01	0.02	41.82	42.23	41.8	55342
1712097000	42.07	-0.19	-0.45	41.99	42.07	41.79	74809
1712010600	42.26	0.03	0.07	42.56	42.5773	42.211	86033
1711665000	42.23	-0.37	-0.87	42.56	42.6896	42.23	94434
1711578600	42.6	0.29	0.69	42.46	42.6	42.3	45459
1711492200	42.31	0.04	0.09	42.41	42.43	42.27	65715
1711405800	42.27	-0.22	-0.52	42.34	42.3899	42.26	43536
1711146600	42.49	-0.03	-0.07	42.52	42.55	42.4	78584
1711060200	42.52	0.17	0.40	42.66	42.66	42.48	57638
1710973800	42.35	0.35	0.83	42.03	42.45	41.93	74989
1710887400	42	0.28	0.67	41.68	42	41.56	57556
1710801000	41.72	0.26	0.63	41.82	41.9388	41.65	64435
1710541800	41.46	-0.34	-0.81	41.43	41.6104	41.2001	67291
1710455400	41.8	-0.23	-0.55	42.05	42.0588	41.52	94791
1710369000	42.03	-0.06	-0.14	42.15	42.1987	41.98	57958
1710282600	42.09	0.28	0.67	42	42.2	41.8094	96767
1710196200	41.81	-0.15	-0.36	41.81	41.9199	41.67	47853
1709940600	41.96	-0.25	-0.59	42.29	42.44	41.8729	59570
1709854200	42.21	0.32	0.76	42.03	42.22	41.94	56791
1709767800	41.89	0.39	0.94	41.84	41.98	41.6201	61641
1709681400	41.5	-0.32	-0.77	41.74	41.75	41.3301	98600
1709595000	41.82	-0.07	-0.17	41.79	41.92	41.6792	113369
1709335800	41.89	0.39	0.94	41.48	42.01	41.4235	118706
1709249400	41.5	0.34	0.83	41.45	41.54	41.2749	53442
1709163000	41.16	-0.04	-0.10	41.17	41.29	41.1084	46807
1709076600	41.2	0.05	0.12	41.21	41.2899	41.09	57132
1708990200	41.15	-0.16	-0.39	41.43	41.4497	41.15	62940
1708731000	41.31	-0.02	-0.05	41.35	41.52	41.24	81797
1708644600	41.33	0.74	1.82	40.98	41.36	40.9647	114686
1708558200	40.59	0.09	0.22	40.37	40.59	40.2269	77296
1708471800	40.5	-0.28	-0.69	40.73	40.74	40.4	117323
1708126200	40.78	-0.23	-0.56	40.95	40.99	40.6301	67329
1708039800	41.01	0.23	0.56	40.74	41.0299	40.7	77102
1707953400	40.78	0.43	1.07	40.56	40.83	40.41	81737
1707867000	40.35	-0.65	-1.59	40.38	40.51	40.0401	122314
1707780600	41	-0.01	-0.02	41.08	41.2341	40.95	55488
1707521400	41.01	0.17	0.42	40.94	41.08	40.87	114016
1707435000	40.84	-0.1	-0.24	40.85	40.95	40.77	104730
1707348600	40.94	0.38	0.94	40.76	40.9588	40.66	476879
1707262200	40.56	0.24	0.60	40.45	40.63	40.36	75914
1707175800	40.32	-0.44	-1.08	40.59	40.59	40.1701	121922

WisdomTree US Efficient ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions