NTSD
WisdomTree Efficient U.S. Plus International Equity Fund
stockNYSEETF
Market OpenOct 5, 2026 3:31:30 PM EDT
47.66USD+0.878%(+0.42)8,578
NTSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.40 | 47.66 | 47.40 | 47.66 | +0.885% | 8,578 | 0.000% |
| 2026-10-02 | 47.37 | 47.46 | 47.14 | 47.24 | +1.594% | 9,828 | +0.885% |
| 2026-10-01 | 46.62 | 46.62 | 46.11 | 46.50 | -0.804% | 36,026 | +2.494% |
| 2026-09-30 | 47.27 | 47.41 | 46.83 | 46.88 | -0.405% | 8,923 | +1.670% |
| 2026-09-29 | 47.35 | 47.35 | 47.01 | 47.07 | -0.428% | 8,087 | +1.258% |
| 2026-09-28 | 47.36 | 47.50 | 47.14 | 47.27 | -1.156% | 8,317 | +0.824% |
| 2026-09-25 | 47.47 | 47.82 | 47.29 | 47.82 | +0.851% | 11,914 | -0.342% |
| 2026-09-24 | 47.14 | 47.43 | 47.11 | 47.42 | +0.083% | 9,617 | +0.506% |
| 2026-09-23 | 47.97 | 47.97 | 47.33 | 47.38 | -1.715% | 10,146 | +0.589% |
| 2026-09-22 | 48.23 | 48.25 | 47.94 | 48.21 | +0.057% | 21,620 | -1.136% |
| 2026-09-21 | 47.59 | 48.22 | 47.59 | 48.18 | +2.151% | 35,847 | -1.079% |
| 2026-09-18 | 47.24 | 47.24 | 46.91 | 47.17 | -0.343% | 12,421 | +1.049% |
| 2026-09-17 | 47.32 | 47.38 | 47.25 | 47.33 | +1.409% | 6,426 | +0.703% |
| 2026-09-16 | 47.02 | 47.14 | 46.16 | 46.67 | -0.372% | 12,361 | +2.121% |
| 2026-09-15 | 47.01 | 47.01 | 46.84 | 46.84 | -0.673% | 4,754 | +1.742% |
| 2026-09-14 | 47.03 | 47.40 | 46.93 | 47.16 | -0.744% | 12,102 | +1.057% |
| 2026-09-11 | 47.60 | 47.61 | 47.20 | 47.52 | +1.398% | 22,949 | +0.305% |
| 2026-09-10 | 46.94 | 46.98 | 46.83 | 46.86 | -0.867% | 10,620 | +1.707% |
| 2026-09-09 | 47.46 | 47.52 | 47.18 | 47.27 | -1.047% | 20,316 | +0.825% |
| 2026-09-08 | 48.18 | 48.18 | 47.76 | 47.77 | -0.856% | 15,622 | -0.230% |
| 2026-09-04 | 48.30 | 48.33 | 48.14 | 48.18 | -0.539% | 10,826 | -1.084% |
| 2026-09-03 | 48.05 | 48.48 | 48.00 | 48.44 | +1.772% | 12,339 | -1.617% |
| 2026-09-02 | 47.41 | 47.72 | 47.41 | 47.60 | +0.719% | 12,144 | +0.126% |
| 2026-09-01 | 47.54 | 47.65 | 47.20 | 47.26 | -1.223% | 26,184 | +0.846% |
| 2026-08-31 | 48.14 | 48.14 | 47.75 | 47.84 | -0.624% | 22,089 | -0.387% |
| 2026-08-28 | 48.37 | 48.52 | 48.08 | 48.15 | -0.287% | 16,962 | -1.009% |
| 2026-08-27 | 48.13 | 48.35 | 48.06 | 48.28 | +0.414% | 24,610 | -1.292% |
| 2026-08-26 | 48.08 | 48.20 | 48.07 | 48.09 | -0.024% | 11,766 | -0.884% |
| 2026-08-25 | 48.07 | 48.10 | 48.00 | 48.10 | +0.463% | 10,855 | -0.908% |
| 2026-08-24 | 47.92 | 47.93 | 47.72 | 47.88 | -0.310% | 13,065 | -0.449% |
| 2026-08-21 | 47.90 | 48.14 | 47.88 | 48.02 | +0.986% | 14,148 | -0.758% |
| 2026-08-20 | 47.85 | 47.91 | 47.55 | 47.55 | -1.451% | 13,106 | +0.221% |
| 2026-08-19 | 48.19 | 48.31 | 48.15 | 48.26 | +0.510% | 24,301 | -1.233% |
| 2026-08-18 | 48.18 | 48.20 | 48.00 | 48.01 | -1.679% | 23,503 | -0.729% |
| 2026-08-17 | 48.80 | 49.05 | 48.76 | 48.83 | +0.071% | 56,980 | -2.396% |
| 2026-08-14 | 48.95 | 48.95 | 48.74 | 48.80 | -0.357% | 4,447 | -2.326% |
| 2026-08-13 | 48.86 | 48.99 | 48.86 | 48.97 | +0.810% | 4,560 | -2.675% |
| 2026-08-12 | 48.67 | 48.67 | 48.51 | 48.58 | +0.515% | 4,859 | -1.887% |
| 2026-08-11 | 48.49 | 48.52 | 48.26 | 48.33 | -0.291% | 3,388 | -1.381% |
| 2026-08-10 | 48.56 | 48.65 | 48.47 | 48.47 | -0.159% | 3,212 | -1.668% |
| 2026-08-07 | 48.39 | 48.55 | 48.39 | 48.55 | +1.038% | 5,390 | -1.824% |
| 2026-08-06 | 48.08 | 48.30 | 47.99 | 48.05 | -0.310% | 2,403 | -0.805% |
| 2026-08-05 | 48.62 | 48.62 | 48.13 | 48.20 | -0.123% | 6,001 | -1.113% |
| 2026-08-04 | 47.46 | 48.27 | 47.46 | 48.26 | +2.492% | 8,984 | -1.235% |
| 2026-08-03 | 46.60 | 47.08 | 46.60 | 47.08 | +1.450% | 2,111 | +1.227% |
| 2026-07-31 | 46.40 | 46.48 | 46.03 | 46.41 | +0.156% | 2,295 | +2.695% |
| 2026-07-30 | 45.59 | 46.34 | 45.59 | 46.34 | +2.972% | 5,940 | +2.856% |
| 2026-07-29 | 45.54 | 45.54 | 45.00 | 45.00 | -1.793% | 5,384 | +5.913% |
| 2026-07-28 | 45.46 | 45.92 | 45.46 | 45.82 | +0.315% | 3,739 | +4.014% |
| 2026-07-27 | 45.66 | 45.72 | 45.58 | 45.68 | +0.454% | 1,363 | +4.342% |
| 2026-07-24 | 45.44 | 45.89 | 45.44 | 45.47 | +0.484% | 7,718 | +4.815% |
| 2026-07-23 | 45.46 | 45.46 | 45.07 | 45.25 | -2.121% | 5,348 | +5.322% |
| 2026-07-22 | 46.37 | 46.46 | 46.23 | 46.23 | -0.017% | 867 | +3.089% |
| 2026-07-21 | 46.07 | 46.25 | 46.07 | 46.24 | +1.828% | 2,645 | +3.071% |
| 2026-07-20 | 45.75 | 45.81 | 45.41 | 45.41 | -0.822% | 5,377 | +4.955% |
| 2026-07-17 | 45.62 | 45.95 | 45.58 | 45.79 | -0.811% | 2,827 | +4.092% |
| 2026-07-16 | 46.33 | 46.41 | 46.10 | 46.16 | -1.109% | 5,407 | +3.248% |
| 2026-07-15 | 46.56 | 46.68 | 46.28 | 46.68 | +0.470% | 1,308 | +2.103% |
| 2026-07-14 | 46.35 | 46.49 | 46.35 | 46.46 | +0.759% | 1,661 | +2.583% |
| 2026-07-13 | 46.36 | 46.41 | 46.10 | 46.11 | -1.136% | 8,822 | +3.362% |
| 2026-07-10 | 46.47 | 46.64 | 46.16 | 46.64 | +0.630% | 1,375 | +2.188% |
| 2026-07-09 | 46.22 | 46.41 | 46.18 | 46.35 | +0.922% | 5,026 | +2.832% |
| 2026-07-08 | 45.85 | 45.92 | 45.85 | 45.92 | -0.812% | 983 | +3.780% |
| 2026-07-07 | 46.58 | 46.58 | 46.29 | 46.30 | -0.984% | 1,654 | +2.937% |
| 2026-07-06 | 46.45 | 46.76 | 46.42 | 46.76 | +0.891% | 2,908 | +1.925% |
| 2026-07-02 | 46.78 | 46.78 | 46.13 | 46.35 | +0.842% | 9,584 | +2.833% |
| 2026-07-01 | 45.77 | 46.03 | 45.77 | 45.96 | -0.334% | 4,402 | +3.699% |
| 2026-06-30 | 45.85 | 46.11 | 45.85 | 46.11 | +0.981% | 3,847 | +3.352% |
| 2026-06-29 | 45.21 | 45.68 | 45.21 | 45.67 | +1.481% | 63,398 | +4.366% |
| 2026-06-26 | 44.68 | 45.07 | 44.68 | 45.00 | -0.154% | 4,207 | +5.911% |
| 2026-06-25 | 45.24 | 45.35 | 45.07 | 45.07 | +0.218% | 1,953 | +5.748% |
| 2026-06-24 | 45.13 | 45.40 | 44.78 | 44.97 | -0.356% | 2,189 | +5.979% |
| 2026-06-23 | 45.34 | 45.42 | 45.07 | 45.13 | -2.109% | 4,992 | +5.601% |
| 2026-06-22 | 46.49 | 46.49 | 46.05 | 46.10 | -0.282% | 11,470 | +3.374% |
| 2026-06-18 | 46.21 | 46.26 | 46.15 | 46.23 | +1.388% | 2,296 | +3.082% |
| 2026-06-17 | 46.48 | 46.59 | 45.60 | 45.60 | -1.435% | 6,639 | +4.513% |
| 2026-06-16 | 46.67 | 46.67 | 46.27 | 46.27 | -0.307% | 7,981 | +3.014% |
| 2026-06-15 | 46.45 | 46.66 | 46.41 | 46.41 | +1.781% | 21,392 | +2.698% |
| 2026-06-12 | 45.66 | 45.66 | 45.55 | 45.60 | +0.625% | 2,587 | +4.526% |
| 2026-06-11 | 44.23 | 45.31 | 44.21 | 45.31 | +3.181% | 4,661 | +5.179% |
| 2026-06-10 | 44.82 | 44.82 | 43.92 | 43.92 | -1.990% | 1,765 | +8.525% |
| 2026-06-09 | 45.34 | 45.59 | 44.09 | 44.81 | -0.376% | 4,090 | +6.365% |
| 2026-06-08 | 45.33 | 45.44 | 44.98 | 44.98 | +0.440% | 9,489 | +5.965% |
| 2026-06-05 | 45.99 | 45.99 | 44.53 | 44.78 | -3.682% | 20,077 | +6.431% |
| 2026-06-04 | 46.18 | 46.51 | 46.15 | 46.49 | +1.081% | 10,615 | +2.512% |
| 2026-06-03 | 46.24 | 46.24 | 45.99 | 45.99 | -1.111% | 4,878 | +3.620% |
| 2026-06-02 | 46.45 | 46.54 | 46.44 | 46.51 | +0.349% | 4,592 | +2.468% |
| 2026-06-01 | 45.99 | 46.42 | 45.91 | 46.35 | +0.173% | 6,794 | +2.826% |
| 2026-05-29 | 46.18 | 46.32 | 46.18 | 46.27 | +0.295% | 1,651 | +3.004% |
| 2026-05-28 | 45.77 | 46.16 | 45.76 | 46.13 | +0.682% | 3,883 | +3.308% |
| 2026-05-27 | 45.94 | 45.97 | 45.71 | 45.82 | -0.267% | 6,801 | +4.013% |
| 2026-05-26 | 46.11 | 46.11 | 45.84 | 45.94 | +1.212% | 21,863 | +3.735% |
| 2026-05-22 | 45.55 | 45.59 | 45.35 | 45.39 | +0.303% | 18,454 | +4.993% |
| 2026-05-21 | 44.84 | 45.38 | 44.76 | 45.26 | +0.321% | 7,763 | +5.311% |
| 2026-05-20 | 45.11 | 45.11 | 45.11 | 45.11 | +2.109% | 439 | +5.648% |
| 2026-05-19 | 44.29 | 44.50 | 44.16 | 44.18 | -1.073% | 4,937 | +7.876% |
| 2026-05-18 | 44.59 | 44.66 | 44.29 | 44.66 | +0.010% | 7,788 | +6.719% |
| 2026-05-15 | 44.67 | 44.67 | 44.55 | 44.66 | -1.413% | 3,031 | +6.729% |
| 2026-05-14 | 45.03 | 45.44 | 45.03 | 45.30 | +0.582% | 12,771 | +5.221% |
| 2026-05-13 | 44.52 | 45.03 | 44.52 | 45.03 | +1.003% | 1,447 | +5.833% |
| 2026-05-12 | 44.38 | 44.59 | 44.38 | 44.59 | -0.349% | 9,064 | +6.895% |
| 2026-05-11 | 44.78 | 44.93 | 44.74 | 44.74 | -0.163% | 3,020 | +6.522% |
| 2026-05-08 | 44.54 | 44.82 | 44.54 | 44.81 | +1.354% | 17,828 | +6.348% |
| 2026-05-07 | 44.80 | 44.80 | 44.22 | 44.22 | -1.573% | 1,654 | +7.788% |
| 2026-05-06 | 44.45 | 44.92 | 44.45 | 44.92 | +3.029% | 1,854 | +6.092% |
| 2026-05-05 | 43.42 | 43.60 | 43.42 | 43.60 | +1.561% | 592 | +9.306% |
| 2026-05-04 | 43.29 | 43.40 | 42.91 | 42.93 | -1.251% | 4,625 | +11.012% |
| 2026-05-01 | 43.66 | 43.83 | 43.48 | 43.48 | -0.115% | 29,716 | +9.624% |
| 2026-04-30 | 42.91 | 43.53 | 42.75 | 43.53 | +2.547% | 2,600 | +9.498% |
| 2026-04-29 | 42.45 | 42.45 | 42.29 | 42.45 | -0.561% | 823 | +12.286% |
| 2026-04-28 | 42.76 | 42.76 | 42.58 | 42.68 | -0.832% | 15,024 | +11.657% |
| 2026-04-27 | 43.12 | 43.16 | 42.97 | 43.04 | -0.133% | 5,828 | +10.728% |
| 2026-04-24 | 42.67 | 43.11 | 42.67 | 43.10 | +1.132% | 4,292 | +10.580% |
| 2026-04-23 | 42.94 | 43.07 | 42.20 | 42.62 | -0.879% | 32,380 | +11.831% |
| 2026-04-22 | 43.05 | 43.05 | 42.95 | 43.00 | +0.931% | 6,758 | +10.848% |
| 2026-04-21 | 43.33 | 43.34 | 42.60 | 42.60 | -1.799% | 22,363 | +11.880% |
| 2026-04-20 | 43.49 | 43.49 | 43.23 | 43.38 | -0.299% | 473,606 | +9.867% |
| 2026-04-17 | 43.42 | 43.81 | 43.42 | 43.51 | +1.698% | 13,852 | +9.538% |
| 2026-04-16 | 42.83 | 42.83 | 42.57 | 42.78 | -0.070% | 11,669 | +11.398% |
| 2026-04-15 | 42.61 | 42.81 | 42.49 | 42.81 | +0.762% | 1,837 | +11.320% |
| 2026-04-14 | 42.19 | 42.52 | 42.18 | 42.49 | +1.470% | 3,916 | +12.168% |
| 2026-04-13 | 41.02 | 41.87 | 41.02 | 41.87 | +1.317% | 7,430 | +13.817% |
| 2026-04-10 | 41.58 | 41.59 | 41.27 | 41.33 | +0.558% | 6,652 | +15.316% |
| 2026-04-09 | 40.42 | 41.74 | 40.25 | 41.10 | +0.285% | 36,497 | +15.959% |
| 2026-04-08 | 44.02 | 44.02 | 40.44 | 40.98 | +4.234% | 46,961 | +16.290% |
| 2026-04-07 | 39.20 | 39.32 | 38.89 | 39.32 | -0.446% | 19,125 | +21.214% |
| 2026-04-06 | 39.27 | 39.50 | 39.27 | 39.49 | +0.928% | 2,069 | +20.674% |
| 2026-04-02 | 38.34 | 39.13 | 38.30 | 39.13 | -0.491% | 7,049 | +21.793% |
| 2026-04-01 | 39.15 | 39.55 | 39.15 | 39.33 | +1.849% | 9,174 | +21.195% |
| 2026-03-31 | 37.72 | 38.65 | 37.57 | 38.61 | +4.406% | 11,579 | +23.437% |
| 2026-03-30 | 37.32 | 37.49 | 36.85 | 36.98 | -0.213% | 9,997 | +28.875% |
| 2026-03-27 | 37.64 | 37.64 | 37.06 | 37.06 | -2.008% | 2,518 | +28.601% |
| 2026-03-26 | 38.36 | 38.54 | 37.82 | 37.82 | -3.038% | 8,094 | +26.018% |
| 2026-03-25 | 38.95 | 39.13 | 38.95 | 39.01 | +1.193% | 7,202 | +22.189% |
| 2026-03-24 | 38.19 | 38.67 | 38.11 | 38.55 | -0.482% | 6,032 | +23.648% |
| 2026-03-23 | 38.86 | 39.21 | 38.63 | 38.73 | +2.507% | 8,032 | +23.052% |
| 2026-03-20 | 38.77 | 38.77 | 37.77 | 37.78 | -3.141% | 6,312 | +26.137% |
| 2026-03-19 | 39.01 | 39.01 | 39.01 | 39.01 | 0.000% | 33 | +22.175% |