WisdomTree International Efficient Core Fund (NTSI)
NYSEARCA: NTSI · Real-Time Price · USD
48.28
+0.15 (0.31%)
Feb 27, 2026, 4:00 PM EST - Market closed
NTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48.26 | 48.49 | 48.20 | 48.28 | 48.28 | 0.31% | 16,565 |
| Feb 26, 2026 | 48.31 | 48.31 | 48.07 | 48.13 | 48.13 | -0.56% | 14,437 |
| Feb 25, 2026 | 48.02 | 48.40 | 48.00 | 48.40 | 48.40 | 0.83% | 10,554 |
| Feb 24, 2026 | 47.57 | 48.00 | 47.57 | 48.00 | 48.00 | 0.57% | 17,447 |
| Feb 23, 2026 | 48.20 | 48.20 | 47.69 | 47.73 | 47.73 | 0.02% | 15,534 |
| Feb 20, 2026 | 47.64 | 47.86 | 47.51 | 47.72 | 47.72 | 0.68% | 14,602 |
| Feb 19, 2026 | 47.36 | 47.51 | 47.30 | 47.40 | 47.40 | -0.67% | 22,019 |
| Feb 18, 2026 | 47.76 | 47.94 | 47.58 | 47.72 | 47.72 | 0.13% | 21,003 |
| Feb 17, 2026 | 47.48 | 47.79 | 47.21 | 47.66 | 47.66 | 0.13% | 20,048 |
| Feb 13, 2026 | 47.64 | 47.85 | 47.48 | 47.60 | 47.60 | 0.27% | 23,938 |
| Feb 12, 2026 | 47.96 | 47.96 | 47.47 | 47.47 | 47.47 | -0.88% | 11,495 |
| Feb 11, 2026 | 47.80 | 47.98 | 47.64 | 47.89 | 47.89 | 0.82% | 16,053 |
| Feb 10, 2026 | 47.77 | 47.80 | 47.50 | 47.50 | 47.50 | 0.38% | 12,213 |
| Feb 9, 2026 | 47.08 | 47.54 | 46.97 | 47.32 | 47.32 | 1.33% | 15,667 |
| Feb 6, 2026 | 46.40 | 46.80 | 46.40 | 46.70 | 46.70 | 2.14% | 18,003 |
| Feb 5, 2026 | 46.07 | 46.14 | 45.72 | 45.72 | 45.72 | -1.42% | 14,314 |
| Feb 4, 2026 | 46.66 | 46.68 | 46.20 | 46.38 | 46.38 | 0.44% | 19,895 |
| Feb 3, 2026 | 46.06 | 46.22 | 45.94 | 46.18 | 46.18 | 0.08% | 18,876 |
| Feb 2, 2026 | 46.10 | 46.22 | 45.97 | 46.14 | 46.14 | 0.76% | 10,791 |
| Jan 30, 2026 | 46.25 | 46.25 | 45.79 | 45.79 | 45.79 | -0.93% | 30,402 |
| Jan 29, 2026 | 46.25 | 46.42 | 45.73 | 46.22 | 46.22 | 0.37% | 21,730 |
| Jan 28, 2026 | 46.01 | 46.05 | 45.73 | 46.05 | 46.05 | -0.90% | 21,728 |
| Jan 27, 2026 | 46.18 | 46.47 | 46.14 | 46.47 | 46.47 | 1.22% | 10,591 |
| Jan 26, 2026 | 45.73 | 45.95 | 45.73 | 45.91 | 45.91 | 0.77% | 90,784 |
| Jan 23, 2026 | 45.12 | 45.56 | 45.07 | 45.56 | 45.56 | 0.58% | 18,308 |
| Jan 22, 2026 | 45.25 | 45.37 | 45.25 | 45.30 | 45.30 | 0.39% | 49,483 |
| Jan 21, 2026 | 44.80 | 45.16 | 44.64 | 45.12 | 45.12 | 1.37% | 16,457 |
| Jan 20, 2026 | 44.64 | 44.84 | 44.51 | 44.51 | 44.51 | -1.84% | 90,339 |
| Jan 16, 2026 | 45.33 | 45.59 | 45.25 | 45.34 | 45.34 | 0.07% | 19,261 |
| Jan 15, 2026 | 45.49 | 45.57 | 45.31 | 45.31 | 45.31 | -0.02% | 15,400 |
| Jan 14, 2026 | 45.30 | 45.47 | 45.30 | 45.32 | 45.32 | 0.55% | 20,258 |
| Jan 13, 2026 | 45.42 | 45.42 | 45.07 | 45.07 | 45.07 | -0.81% | 20,818 |
| Jan 12, 2026 | 45.31 | 45.44 | 45.25 | 45.44 | 45.44 | 0.58% | 25,750 |
| Jan 9, 2026 | 44.94 | 45.19 | 44.94 | 45.18 | 45.18 | 1.21% | 13,542 |
| Jan 8, 2026 | 44.59 | 44.80 | 44.51 | 44.64 | 44.64 | -0.67% | 22,137 |
| Jan 7, 2026 | 44.94 | 44.96 | 44.82 | 44.94 | 44.94 | -0.03% | 36,943 |
| Jan 6, 2026 | 44.97 | 45.08 | 44.86 | 44.96 | 44.96 | -0.01% | 75,601 |
| Jan 5, 2026 | 44.56 | 44.98 | 44.50 | 44.96 | 44.96 | 1.10% | 26,322 |
| Jan 2, 2026 | 44.39 | 44.48 | 44.31 | 44.47 | 44.47 | 0.86% | 92,517 |
| Dec 31, 2025 | 44.22 | 44.22 | 43.98 | 44.09 | 44.09 | -0.18% | 138,818 |
| Dec 30, 2025 | 44.36 | 44.44 | 44.17 | 44.17 | 44.17 | -0.04% | 30,649 |
| Dec 29, 2025 | 44.25 | 46.22 | 44.12 | 44.19 | 44.19 | -0.24% | 32,314 |
| Dec 26, 2025 | 44.27 | 44.34 | 44.21 | 44.30 | 44.30 | -1.04% | 6,621 |
| Dec 24, 2025 | 44.66 | 44.99 | 44.66 | 44.76 | 44.03 | -0.04% | 11,699 |
| Dec 23, 2025 | 44.85 | 44.94 | 44.78 | 44.78 | 44.05 | 0.35% | 17,623 |
| Dec 22, 2025 | 44.63 | 44.70 | 44.50 | 44.62 | 43.89 | 0.24% | 6,899 |
| Dec 19, 2025 | 44.62 | 44.71 | 44.40 | 44.52 | 43.79 | 0.34% | 11,056 |
| Dec 18, 2025 | 44.48 | 44.53 | 44.24 | 44.37 | 43.64 | 0.85% | 20,079 |
| Dec 17, 2025 | 44.20 | 44.32 | 43.99 | 43.99 | 43.27 | -0.92% | 15,480 |
| Dec 16, 2025 | 44.44 | 44.48 | 44.15 | 44.40 | 43.67 | -0.18% | 18,940 |
| Dec 15, 2025 | 44.65 | 44.65 | 44.43 | 44.48 | 43.75 | 0.84% | 9,789 |
| Dec 12, 2025 | 44.48 | 44.53 | 43.89 | 44.11 | 43.39 | -0.97% | 53,312 |
| Dec 11, 2025 | 44.42 | 44.60 | 44.42 | 44.54 | 43.81 | 0.34% | 19,198 |
| Dec 10, 2025 | 43.88 | 44.39 | 43.86 | 44.39 | 43.66 | 1.25% | 8,208 |
| Dec 9, 2025 | 43.99 | 44.05 | 43.78 | 43.84 | 43.12 | -0.12% | 9,707 |
| Dec 8, 2025 | 44.03 | 44.03 | 43.76 | 43.89 | 43.17 | -0.38% | 34,982 |
| Dec 5, 2025 | 44.24 | 44.26 | 43.98 | 44.06 | 43.34 | -0.08% | 22,128 |
| Dec 4, 2025 | 44.07 | 44.26 | 44.02 | 44.09 | 43.37 | -0.17% | 11,011 |
| Dec 3, 2025 | 43.90 | 44.17 | 43.90 | 44.17 | 43.45 | 0.72% | 19,490 |
| Dec 2, 2025 | 43.74 | 43.86 | 43.69 | 43.85 | 43.14 | 0.35% | 16,382 |
| Dec 1, 2025 | 43.78 | 43.88 | 43.70 | 43.70 | 42.99 | -0.53% | 8,686 |
| Nov 28, 2025 | 43.78 | 43.93 | 43.78 | 43.93 | 43.21 | 0.18% | 1,226 |
| Nov 26, 2025 | 43.68 | 43.87 | 43.67 | 43.85 | 43.13 | 1.11% | 20,152 |
| Nov 25, 2025 | 43.16 | 43.41 | 43.07 | 43.37 | 42.66 | 0.98% | 13,207 |
| Nov 24, 2025 | 42.83 | 42.97 | 42.75 | 42.95 | 42.24 | 0.28% | 9,968 |
| Nov 21, 2025 | 42.64 | 42.96 | 42.54 | 42.83 | 42.13 | 1.47% | 13,015 |
| Nov 20, 2025 | 42.95 | 43.00 | 42.21 | 42.21 | 41.52 | -1.13% | 28,062 |
| Nov 19, 2025 | 42.82 | 42.90 | 42.53 | 42.69 | 41.99 | -0.27% | 40,496 |
| Nov 18, 2025 | 42.76 | 42.95 | 42.56 | 42.80 | 42.10 | -1.18% | 13,655 |
| Nov 17, 2025 | 43.62 | 43.67 | 43.25 | 43.31 | 42.60 | -0.78% | 13,614 |
| Nov 14, 2025 | 43.84 | 43.92 | 43.65 | 43.65 | 42.94 | -0.80% | 11,441 |
| Nov 13, 2025 | 44.32 | 44.32 | 43.93 | 44.00 | 43.28 | -0.95% | 19,046 |
| Nov 12, 2025 | 44.38 | 44.50 | 44.37 | 44.43 | 43.70 | 0.50% | 14,504 |
| Nov 11, 2025 | 44.07 | 44.27 | 44.07 | 44.21 | 43.48 | 1.00% | 14,412 |
| Nov 10, 2025 | 43.63 | 43.84 | 43.48 | 43.77 | 43.05 | 0.81% | 13,497 |
| Nov 7, 2025 | 43.08 | 43.42 | 43.08 | 43.42 | 42.71 | 0.14% | 12,539 |
| Nov 6, 2025 | 43.41 | 43.43 | 43.23 | 43.36 | 42.65 | 0.09% | 10,802 |
| Nov 5, 2025 | 43.17 | 43.38 | 43.17 | 43.32 | 42.61 | 0.35% | 15,461 |
| Nov 4, 2025 | 43.14 | 43.29 | 43.06 | 43.17 | 42.46 | -0.83% | 11,887 |
| Nov 3, 2025 | 43.50 | 43.58 | 43.40 | 43.53 | 42.82 | -0.04% | 14,175 |
| Oct 31, 2025 | 43.47 | 43.58 | 43.41 | 43.55 | 42.83 | -0.18% | 8,397 |
| Oct 30, 2025 | 43.64 | 43.74 | 43.59 | 43.63 | 42.91 | -0.47% | 14,266 |
| Oct 29, 2025 | 44.14 | 44.20 | 43.80 | 43.83 | 43.11 | -0.88% | 18,446 |
| Oct 28, 2025 | 44.16 | 44.31 | 44.16 | 44.22 | 43.50 | 0.12% | 8,366 |
| Oct 27, 2025 | 43.99 | 44.20 | 43.88 | 44.17 | 43.44 | 0.70% | 13,997 |
| Oct 24, 2025 | 43.94 | 43.94 | 43.77 | 43.86 | 43.14 | 0.22% | 20,096 |
| Oct 23, 2025 | 43.81 | 43.85 | 43.68 | 43.76 | 43.05 | 0.20% | 13,521 |
| Oct 22, 2025 | 43.71 | 43.82 | 43.56 | 43.68 | 42.96 | -0.33% | 15,696 |
| Oct 21, 2025 | 43.89 | 43.98 | 43.80 | 43.82 | 43.10 | -0.53% | 22,130 |
| Oct 20, 2025 | 43.92 | 44.12 | 43.92 | 44.06 | 43.34 | 0.77% | 10,470 |
| Oct 17, 2025 | 43.55 | 43.72 | 43.43 | 43.72 | 43.01 | -0.02% | 14,198 |
| Oct 16, 2025 | 43.58 | 43.75 | 43.38 | 43.73 | 43.02 | 0.97% | 31,416 |
| Oct 15, 2025 | 43.36 | 43.45 | 43.14 | 43.31 | 42.60 | 0.39% | 10,964 |
| Oct 14, 2025 | 42.61 | 43.20 | 42.61 | 43.14 | 42.44 | 0.63% | 11,130 |
| Oct 13, 2025 | 42.62 | 42.87 | 42.62 | 42.87 | 42.17 | 0.91% | 36,758 |
| Oct 10, 2025 | 42.98 | 43.01 | 42.49 | 42.49 | 41.79 | -1.66% | 11,769 |
| Oct 9, 2025 | 43.34 | 43.36 | 42.97 | 43.20 | 42.49 | -0.53% | 11,597 |
| Oct 8, 2025 | 43.48 | 43.49 | 43.36 | 43.43 | 42.72 | -0.02% | 6,807 |
| Oct 7, 2025 | 43.54 | 43.54 | 43.29 | 43.44 | 42.73 | -0.54% | 12,689 |
| Oct 6, 2025 | 43.65 | 43.77 | 43.61 | 43.68 | 42.96 | 0.29% | 14,297 |