WisdomTree International Efficient Core Fund (NTSI)

NYSEARCA: NTSI · Real-Time Price · USD

45.56

-0.19 (-0.42%)

At close: Apr 28, 2026, 4:00 PM EDT

45.56

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

NTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.61	45.63	45.45	45.56	45.56	-0.42%	14,192
Apr 27, 2026	46.02	46.02	45.74	45.75	45.75	-0.32%	41,088
Apr 24, 2026	45.73	46.00	45.68	45.90	45.90	0.74%	36,949
Apr 23, 2026	45.95	46.09	45.31	45.56	45.56	-0.96%	16,080
Apr 22, 2026	46.09	46.22	45.92	46.00	46.00	0.23%	27,779
Apr 21, 2026	46.57	46.57	45.89	45.89	45.89	-1.84%	24,093
Apr 20, 2026	46.81	46.81	46.59	46.75	46.75	-0.46%	24,510
Apr 17, 2026	47.13	47.29	46.77	46.97	46.97	1.39%	19,021
Apr 16, 2026	46.68	46.69	46.23	46.32	46.32	-0.35%	21,533
Apr 15, 2026	46.51	46.61	46.30	46.49	46.49	-0.39%	30,288
Apr 14, 2026	46.54	46.73	46.54	46.67	46.67	0.78%	17,856
Apr 13, 2026	45.54	46.32	45.54	46.31	46.31	0.87%	10,540
Apr 10, 2026	46.14	46.21	45.86	45.91	45.91	0.17%	13,677
Apr 9, 2026	45.67	46.18	45.51	45.83	45.83	-0.56%	12,698
Apr 8, 2026	46.14	46.23	45.79	46.09	46.09	3.39%	64,522
Apr 7, 2026	44.18	45.44	43.86	44.58	44.58	-0.04%	10,092
Apr 6, 2026	44.19	44.60	44.19	44.60	44.60	0.75%	235,043
Apr 2, 2026	43.68	44.42	43.68	44.27	44.27	-0.74%	19,788
Apr 1, 2026	44.61	44.83	44.39	44.60	44.60	1.34%	9,672
Mar 31, 2026	43.35	44.01	43.15	44.01	44.01	2.97%	29,504
Mar 30, 2026	42.99	43.02	42.51	42.74	42.74	0.59%	15,163
Mar 27, 2026	42.66	42.84	42.38	42.49	42.49	-0.75%	20,467
Mar 26, 2026	43.43	43.44	42.81	42.81	42.81	-2.44%	13,627
Mar 25, 2026	43.90	44.06	43.80	43.88	43.71	1.57%	14,310
Mar 24, 2026	42.91	43.46	42.85	43.20	43.04	-0.72%	10,461
Mar 23, 2026	43.35	43.90	43.21	43.52	43.35	2.56%	19,342
Mar 20, 2026	43.54	43.54	42.32	42.43	42.27	-3.48%	20,477
Mar 19, 2026	43.16	43.96	43.16	43.96	43.79	0.23%	17,080
Mar 18, 2026	44.60	44.60	43.86	43.86	43.70	-2.14%	105,142
Mar 17, 2026	44.99	45.01	44.82	44.82	44.65	0.70%	16,770
Mar 16, 2026	44.37	44.71	44.37	44.51	44.34	1.51%	13,284
Mar 13, 2026	44.46	44.63	43.78	43.85	43.69	-1.25%	18,054
Mar 12, 2026	44.65	44.75	44.27	44.41	44.24	-1.54%	16,461
Mar 11, 2026	45.09	45.31	44.90	45.10	44.93	-0.53%	16,248
Mar 10, 2026	45.62	45.97	45.30	45.34	45.17	0.38%	32,404
Mar 9, 2026	44.43	45.46	43.94	45.17	45.00	0.80%	16,644
Mar 6, 2026	44.51	45.12	44.47	44.81	44.64	-1.26%	17,917
Mar 5, 2026	45.57	45.73	44.92	45.38	45.21	-1.93%	13,313
Mar 4, 2026	46.14	46.33	45.87	46.28	46.10	1.10%	17,869
Mar 3, 2026	45.22	46.50	44.99	45.77	45.60	-3.01%	30,050
Mar 2, 2026	47.12	47.37	47.02	47.19	47.01	-2.26%	13,369
Feb 27, 2026	48.26	48.49	48.20	48.28	48.10	0.31%	16,565
Feb 26, 2026	48.31	48.31	48.07	48.13	47.95	-0.56%	14,437
Feb 25, 2026	48.02	48.40	48.00	48.40	48.22	0.83%	10,555
Feb 24, 2026	47.57	48.00	47.57	48.00	47.82	0.57%	17,447
Feb 23, 2026	48.20	48.20	47.69	47.73	47.55	0.02%	15,534
Feb 20, 2026	47.64	47.86	47.51	47.72	47.54	0.68%	14,602
Feb 19, 2026	47.36	47.51	47.30	47.40	47.22	-0.67%	22,020
Feb 18, 2026	47.76	47.94	47.58	47.72	47.54	0.13%	21,003
Feb 17, 2026	47.48	47.79	47.21	47.66	47.48	0.13%	20,048
Feb 13, 2026	47.64	47.85	47.48	47.60	47.42	0.27%	23,938
Feb 12, 2026	47.96	47.96	47.47	47.47	47.29	-0.88%	11,495
Feb 11, 2026	47.80	47.98	47.64	47.89	47.71	0.82%	16,053
Feb 10, 2026	47.77	47.80	47.50	47.50	47.32	0.38%	12,213
Feb 9, 2026	47.08	47.54	46.97	47.32	47.14	1.33%	15,667
Feb 6, 2026	46.40	46.80	46.40	46.70	46.52	2.14%	18,003
Feb 5, 2026	46.07	46.14	45.72	45.72	45.55	-1.42%	14,314
Feb 4, 2026	46.66	46.68	46.20	46.38	46.21	0.44%	19,895
Feb 3, 2026	46.06	46.22	45.94	46.18	46.00	0.08%	18,876
Feb 2, 2026	46.10	46.22	45.97	46.14	45.97	0.76%	10,791
Jan 30, 2026	46.25	46.25	45.79	45.79	45.62	-0.93%	30,402
Jan 29, 2026	46.25	46.42	45.73	46.22	46.05	0.37%	21,730
Jan 28, 2026	46.01	46.05	45.73	46.05	45.88	-0.90%	21,728
Jan 27, 2026	46.18	46.47	46.14	46.47	46.30	1.22%	10,591
Jan 26, 2026	45.73	45.95	45.73	45.91	45.74	0.77%	90,784
Jan 23, 2026	45.12	45.56	45.07	45.56	45.39	0.58%	18,308
Jan 22, 2026	45.25	45.37	45.25	45.30	45.13	0.39%	49,483
Jan 21, 2026	44.80	45.16	44.64	45.12	44.95	1.37%	16,457
Jan 20, 2026	44.64	44.84	44.51	44.51	44.34	-1.84%	90,339
Jan 16, 2026	45.33	45.59	45.25	45.34	45.17	0.07%	19,261
Jan 15, 2026	45.49	45.57	45.31	45.31	45.14	-0.02%	15,400
Jan 14, 2026	45.30	45.47	45.30	45.32	45.15	0.55%	20,258
Jan 13, 2026	45.42	45.42	45.07	45.07	44.90	-0.81%	20,818
Jan 12, 2026	45.31	45.44	45.25	45.44	45.27	0.58%	25,750
Jan 9, 2026	44.94	45.19	44.94	45.18	45.01	1.21%	13,542
Jan 8, 2026	44.59	44.80	44.51	44.64	44.47	-0.67%	22,137
Jan 7, 2026	44.94	44.96	44.82	44.94	44.77	-0.03%	36,943
Jan 6, 2026	44.97	45.08	44.86	44.96	44.79	-0.01%	75,601
Jan 5, 2026	44.56	44.98	44.50	44.96	44.79	1.10%	26,322
Jan 2, 2026	44.39	44.48	44.31	44.47	44.30	0.86%	92,825
Dec 31, 2025	44.22	44.22	43.98	44.09	43.92	-0.18%	138,818
Dec 30, 2025	44.36	44.44	44.17	44.17	44.00	-0.04%	30,649
Dec 29, 2025	44.25	46.22	44.12	44.19	44.02	-0.24%	32,314
Dec 26, 2025	44.27	44.34	44.21	44.30	44.13	-1.04%	6,621
Dec 24, 2025	44.66	44.99	44.66	44.76	43.86	-0.04%	11,699
Dec 23, 2025	44.85	44.94	44.78	44.78	43.88	0.35%	17,623
Dec 22, 2025	44.63	44.70	44.50	44.62	43.73	0.24%	6,899
Dec 19, 2025	44.62	44.71	44.40	44.52	43.63	0.34%	11,056
Dec 18, 2025	44.48	44.53	44.24	44.37	43.48	0.85%	20,079
Dec 17, 2025	44.20	44.32	43.99	43.99	43.11	-0.92%	15,480
Dec 16, 2025	44.44	44.48	44.15	44.40	43.51	-0.18%	18,940
Dec 15, 2025	44.65	44.65	44.43	44.48	43.59	0.84%	9,789
Dec 12, 2025	44.48	44.53	43.89	44.11	43.23	-0.97%	53,312
Dec 11, 2025	44.42	44.60	44.42	44.54	43.65	0.34%	19,198
Dec 10, 2025	43.88	44.39	43.86	44.39	43.50	1.25%	8,208
Dec 9, 2025	43.99	44.05	43.78	43.84	42.96	-0.12%	9,707
Dec 8, 2025	44.03	44.03	43.76	43.89	43.01	-0.38%	34,982
Dec 5, 2025	44.24	44.26	43.98	44.06	43.18	-0.08%	22,128
Dec 4, 2025	44.07	44.26	44.02	44.09	43.21	-0.17%	11,011
Dec 3, 2025	43.90	44.17	43.90	44.17	43.28	0.72%	19,490