WisdomTree International Efficient Core Fund (NTSI)

NYSEARCA: NTSI · Real-Time Price · USD

44.06

-0.03 (-0.08%)

At close: Dec 5, 2025, 4:00 PM EST

44.06

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.24	44.26	43.98	44.06	44.06	-0.08%	22,128
Dec 4, 2025	44.07	44.26	44.02	44.09	44.09	-0.17%	11,011
Dec 3, 2025	43.90	44.17	43.90	44.17	44.17	0.72%	19,487
Dec 2, 2025	43.74	43.86	43.69	43.85	43.85	0.35%	16,382
Dec 1, 2025	43.78	43.88	43.70	43.70	43.70	-0.53%	8,686
Nov 28, 2025	43.78	43.93	43.78	43.93	43.93	0.18%	1,226
Nov 26, 2025	43.68	43.87	43.67	43.85	43.85	1.11%	20,152
Nov 25, 2025	43.16	43.41	43.07	43.37	43.37	0.98%	13,207
Nov 24, 2025	42.83	42.97	42.75	42.95	42.95	0.28%	9,968
Nov 21, 2025	42.64	42.96	42.54	42.83	42.83	1.47%	13,015
Nov 20, 2025	42.95	43.00	42.21	42.21	42.21	-1.13%	28,062
Nov 19, 2025	42.82	42.90	42.53	42.69	42.69	-0.27%	40,496
Nov 18, 2025	42.76	42.95	42.56	42.80	42.80	-1.18%	13,655
Nov 17, 2025	43.62	43.67	43.25	43.31	43.31	-0.78%	13,614
Nov 14, 2025	43.84	43.92	43.65	43.65	43.65	-0.80%	11,441
Nov 13, 2025	44.32	44.32	43.93	44.00	44.00	-0.95%	19,046
Nov 12, 2025	44.38	44.50	44.37	44.43	44.43	0.50%	14,504
Nov 11, 2025	44.07	44.27	44.07	44.21	44.21	1.00%	14,412
Nov 10, 2025	43.63	43.84	43.48	43.77	43.77	0.81%	13,497
Nov 7, 2025	43.08	43.42	43.08	43.42	43.42	0.14%	12,539
Nov 6, 2025	43.41	43.43	43.23	43.36	43.36	0.09%	10,802
Nov 5, 2025	43.17	43.38	43.17	43.32	43.32	0.35%	15,461
Nov 4, 2025	43.14	43.29	43.06	43.17	43.17	-0.83%	11,887
Nov 3, 2025	43.50	43.58	43.40	43.53	43.53	-0.04%	14,175
Oct 31, 2025	43.47	43.58	43.41	43.55	43.55	-0.18%	8,397
Oct 30, 2025	43.64	43.74	43.59	43.63	43.63	-0.47%	14,266
Oct 29, 2025	44.14	44.20	43.80	43.83	43.83	-0.88%	18,446
Oct 28, 2025	44.16	44.31	44.16	44.22	44.22	0.12%	8,366
Oct 27, 2025	43.99	44.20	43.88	44.17	44.17	0.70%	13,997
Oct 24, 2025	43.94	43.94	43.77	43.86	43.86	0.22%	20,096
Oct 23, 2025	43.81	43.85	43.68	43.76	43.76	0.20%	13,521
Oct 22, 2025	43.71	43.82	43.56	43.68	43.68	-0.33%	15,696
Oct 21, 2025	43.89	43.98	43.80	43.82	43.82	-0.53%	22,130
Oct 20, 2025	43.92	44.12	43.92	44.06	44.06	0.77%	10,470
Oct 17, 2025	43.55	43.72	43.43	43.72	43.72	-0.02%	14,198
Oct 16, 2025	43.58	43.75	43.38	43.73	43.73	0.97%	31,416
Oct 15, 2025	43.36	43.45	43.14	43.31	43.31	0.39%	10,964
Oct 14, 2025	42.61	43.20	42.61	43.14	43.14	0.63%	11,130
Oct 13, 2025	42.62	42.87	42.62	42.87	42.87	0.91%	36,758
Oct 10, 2025	42.98	43.01	42.49	42.49	42.49	-1.66%	11,769
Oct 9, 2025	43.34	43.36	42.97	43.20	43.20	-0.53%	11,597
Oct 8, 2025	43.48	43.49	43.36	43.43	43.43	-0.02%	6,807
Oct 7, 2025	43.54	43.54	43.29	43.44	43.44	-0.54%	12,689
Oct 6, 2025	43.65	43.77	43.61	43.68	43.68	0.29%	14,297
Oct 3, 2025	43.33	43.67	43.33	43.55	43.55	0.60%	7,607
Oct 2, 2025	43.40	43.40	43.11	43.29	43.29	0.05%	15,295
Oct 1, 2025	43.14	43.41	43.06	43.27	43.27	1.22%	12,341
Sep 30, 2025	42.73	42.87	42.73	42.75	42.75	0.19%	13,705
Sep 29, 2025	42.64	42.81	42.60	42.67	42.67	0.46%	19,062
Sep 26, 2025	42.38	42.53	42.38	42.47	42.47	0.59%	22,418
Sep 25, 2025	42.23	42.23	42.09	42.22	42.22	-0.92%	8,714
Sep 24, 2025	42.74	42.92	42.58	42.61	42.40	-0.85%	15,942
Sep 23, 2025	43.11	43.15	42.93	42.98	42.76	-0.17%	14,928
Sep 22, 2025	42.94	43.15	42.77	43.05	42.83	0.32%	15,683
Sep 19, 2025	42.98	42.98	42.80	42.91	42.70	-0.40%	5,854
Sep 18, 2025	42.86	43.15	42.86	43.09	42.87	0.20%	18,182
Sep 17, 2025	43.20	43.30	42.94	43.00	42.78	-0.37%	8,043
Sep 16, 2025	43.22	43.23	43.09	43.16	42.94	0.01%	16,474
Sep 15, 2025	43.10	43.34	43.00	43.16	42.94	0.64%	58,257
Sep 12, 2025	42.85	43.13	42.77	42.88	42.66	-0.54%	30,384
Sep 11, 2025	43.00	43.12	42.99	43.11	42.90	0.98%	7,318
Sep 10, 2025	42.73	42.84	42.61	42.70	42.48	0.09%	11,464
Sep 9, 2025	42.62	42.68	42.58	42.66	42.44	-0.36%	6,041
Sep 8, 2025	42.83	42.83	42.50	42.81	42.59	1.00%	63,482
Sep 5, 2025	42.67	42.67	42.35	42.39	42.17	0.68%	16,416
Sep 4, 2025	41.93	42.11	41.90	42.10	41.89	0.89%	8,115
Sep 3, 2025	41.55	41.78	41.55	41.73	41.52	0.17%	12,893
Sep 2, 2025	41.47	41.68	41.47	41.66	41.45	-1.06%	36,457
Aug 29, 2025	42.13	42.15	42.02	42.11	41.89	-0.62%	52,889
Aug 28, 2025	42.34	42.42	42.26	42.37	42.16	0.52%	17,749
Aug 27, 2025	41.92	42.15	41.81	42.15	41.94	-0.09%	23,862
Aug 26, 2025	42.08	42.22	42.08	42.19	41.97	-0.12%	99,943
Aug 25, 2025	42.38	42.61	41.98	42.24	42.02	-1.17%	10,397
Aug 22, 2025	42.20	42.87	42.20	42.74	42.52	1.46%	70,164
Aug 21, 2025	42.12	42.18	42.08	42.12	41.91	-0.69%	14,031
Aug 20, 2025	42.36	42.41	42.32	42.41	42.20	0.34%	3,280
Aug 19, 2025	42.28	42.41	42.20	42.27	42.05	0.30%	9,561
Aug 18, 2025	42.18	42.20	42.07	42.14	41.93	-0.33%	8,812
Aug 15, 2025	42.24	42.31	42.16	42.28	42.07	0.62%	10,432
Aug 14, 2025	41.99	42.02	41.88	42.02	41.81	-0.21%	6,550
Aug 13, 2025	42.09	42.16	42.02	42.11	41.89	0.65%	26,287
Aug 12, 2025	41.63	41.86	41.63	41.84	41.62	1.07%	9,683
Aug 11, 2025	41.46	41.51	41.39	41.39	41.18	-0.43%	15,891
Aug 8, 2025	41.49	41.62	41.41	41.57	41.36	0.62%	6,447
Aug 7, 2025	41.45	41.45	41.18	41.31	41.10	0.69%	28,841
Aug 6, 2025	40.87	41.06	40.87	41.03	40.82	0.51%	9,758
Aug 5, 2025	40.83	40.83	40.74	40.82	40.61	0.10%	9,103
Aug 4, 2025	40.65	40.78	40.58	40.78	40.57	0.99%	17,570
Aug 1, 2025	40.15	40.38	40.01	40.38	40.18	0.64%	9,277
Jul 31, 2025	40.38	40.40	39.97	40.12	39.92	-0.92%	14,204
Jul 30, 2025	40.72	40.72	40.37	40.50	40.29	-1.28%	16,363
Jul 29, 2025	40.86	41.02	40.78	41.02	40.81	0.49%	17,502
Jul 28, 2025	41.03	41.03	40.74	40.82	40.61	-1.54%	6,868
Jul 25, 2025	41.27	41.47	41.25	41.46	41.25	0.10%	7,304
Jul 24, 2025	41.58	41.65	41.42	41.42	41.21	-0.88%	10,566
Jul 23, 2025	41.34	41.80	41.34	41.79	41.58	1.82%	18,761
Jul 22, 2025	40.72	41.09	40.67	41.04	40.83	0.78%	16,980
Jul 21, 2025	40.55	40.79	40.55	40.72	40.51	0.94%	90,218
Jul 18, 2025	40.54	40.54	40.32	40.34	40.14	-0.27%	139,007
Jul 17, 2025	40.34	40.45	40.26	40.45	40.25	0.38%	12,036