Dark

NTSX
WisdomTree U.S. Efficient Core Fund
stock NYSE ETF

Market Open

Aug 6, 2026 10:40:09 AM EDT

60.37USD-0.273%(-0.16)14,454

60.11Bid 62.42Ask 2.31Spread

Pre-market

0.00USD-100.000%(-60.35)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

60.47USD-0.099%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	60.3700	60.4100	60.360000	60.3700	-0.165%	14,454	0.000%
2026-08-05	60.7300	60.9350	60.345100	60.4700	+0.199%	27,610	-0.165%
2026-08-04	59.5800	60.6000	59.580000	60.3500	+1.582%	32,950	+0.033%
2026-08-03	58.6600	59.4500	58.660000	59.4100	+1.590%	27,975	+1.616%
2026-07-31	58.3400	58.5100	57.950000	58.4800	+0.706%	27,946	+3.232%
2026-07-30	57.8000	58.2200	57.708878	58.0700	+1.397%	62,148	+3.961%
2026-07-29	58.1000	58.3050	57.261000	57.2700	-1.817%	28,952	+5.413%
2026-07-28	57.9700	58.4053	57.860000	58.3300	+0.673%	50,250	+3.497%
2026-07-27	58.3500	59.0100	57.760100	57.9400	+0.220%	28,396	+4.194%
2026-07-24	57.7600	58.2250	57.740000	57.8130	-0.047%	28,472	+4.423%
2026-07-23	57.8600	57.9799	57.580000	57.8400	-1.633%	54,160	+4.374%
2026-07-22	58.5700	58.8150	58.540000	58.8000	+0.026%	16,507	+2.670%
2026-07-21	58.6200	58.8100	58.410000	58.7850	+0.539%	15,842	+2.696%
2026-07-20	58.7700	58.8400	58.290000	58.4700	-0.307%	23,344	+3.250%
2026-07-17	58.4600	58.8999	58.460000	58.6500	-0.896%	19,956	+2.933%
2026-07-16	59.2500	59.3800	58.975000	59.1800	-0.504%	26,529	+2.011%
2026-07-15	59.3110	59.4800	59.140000	59.4800	+0.591%	21,663	+1.496%
2026-07-14	58.9300	59.8000	58.930000	59.1307	+0.273%	21,174	+2.096%
2026-07-13	59.3000	59.7363	58.740100	58.9700	-0.494%	49,451	+2.374%
2026-07-10	59.2800	59.4100	58.860000	59.2630	-0.147%	30,948	+1.868%
2026-07-09	58.7600	59.3500	58.710000	59.3500	+1.038%	25,015	+1.719%
2026-07-08	58.6600	58.8200	58.340000	58.7400	-0.727%	27,790	+2.775%
2026-07-07	59.1900	59.1900	58.840100	59.1700	-0.349%	24,088	+2.028%
2026-07-06	59.0900	59.4200	59.050100	59.3770	+1.016%	39,927	+1.672%
2026-07-02	58.9900	59.2900	58.510000	58.7800	-0.238%	17,845	+2.705%
2026-07-01	58.7900	59.1600	58.654000	58.9200	-0.220%	21,540	+2.461%
2026-06-30	58.7100	59.0700	58.710000	59.0500	+0.357%	22,728	+2.235%
2026-06-29	58.4000	58.8400	58.120000	58.8400	+1.048%	258,112	+2.600%
2026-06-26	57.7400	58.3900	57.630000	58.2300	+0.379%	28,861	+3.675%
2026-06-25	58.3900	58.4599	57.852200	58.0100	-0.526%	29,941	+4.068%
2026-06-24	58.2700	58.7092	58.100000	58.3170	+0.221%	17,808	+3.520%
2026-06-23	58.0200	58.5000	58.000000	58.1886	-0.888%	24,154	+3.749%
2026-06-22	59.0900	59.2000	58.640000	58.7100	-0.820%	30,800	+2.827%
2026-06-18	59.2000	59.3200	58.890100	59.1952	+1.102%	39,938	+1.985%
2026-06-17	59.4100	59.4400	58.440000	58.5500	-1.348%	69,355	+3.108%
2026-06-16	59.5300	59.6300	59.310000	59.3500	-0.336%	89,817	+1.719%
2026-06-15	59.3300	59.7400	59.330000	59.5500	+1.555%	106,727	+1.377%
2026-06-12	58.5100	58.8200	58.160000	58.6380	+0.528%	40,633	+2.954%
2026-06-11	57.6200	58.4900	57.280000	58.3300	+2.083%	30,783	+3.497%
2026-06-10	57.8550	58.2900	57.140000	57.1400	-1.696%	145,337	+5.653%
2026-06-09	58.5600	58.6850	57.375100	58.1256	-0.402%	35,072	+3.861%
2026-06-08	58.6100	59.1500	58.200000	58.3600	+0.396%	43,698	+3.444%
2026-06-05	59.2600	59.2600	58.130000	58.1300	-2.874%	38,376	+3.853%
2026-06-04	59.3100	59.8900	59.300000	59.8500	+0.808%	33,241	+0.869%
2026-06-03	59.7900	59.8099	59.360000	59.3700	-1.050%	37,206	+1.684%
2026-06-02	59.8100	60.0000	59.720400	60.0000	+0.100%	48,435	+0.617%
2026-06-01	59.5700	59.9999	59.472900	59.9400	+0.251%	40,950	+0.717%
2026-05-29	59.6700	59.8600	59.530100	59.7900	+0.268%	64,541	+0.970%
2026-05-28	59.1300	59.6800	59.060100	59.6300	+0.880%	129,656	+1.241%
2026-05-27	58.9900	59.2569	58.990000	59.1100	+0.203%	35,929	+2.132%
2026-05-26	59.0800	59.2600	58.880000	58.9900	+0.494%	32,189	+2.339%
2026-05-22	58.6800	59.1100	58.590000	58.7000	+0.342%	44,358	+2.845%
2026-05-21	57.9800	58.5000	57.980000	58.5000	+0.263%	24,241	+3.197%
2026-05-20	57.7600	58.3900	57.710000	58.3466	+1.226%	27,683	+3.468%
2026-05-19	57.7200	57.8600	57.440000	57.6400	-0.826%	26,042	+4.736%
2026-05-18	58.2200	58.2500	57.640000	58.1200	-0.069%	62,451	+3.871%
2026-05-15	58.3800	58.5806	58.010100	58.1600	-1.491%	53,134	+3.800%
2026-05-14	58.7100	59.1150	58.690900	59.0400	+0.648%	41,970	+2.253%
2026-05-13	58.2100	58.6690	58.070000	58.6600	+0.583%	31,767	+2.915%
2026-05-12	58.1900	58.3200	57.710000	58.3200	-0.075%	98,879	+3.515%
2026-05-11	58.2800	58.5200	58.250000	58.3635	-0.083%	44,584	+3.438%
2026-05-08	58.2100	58.4600	58.210000	58.4118	+0.932%	37,254	+3.352%
2026-05-07	58.4000	58.4000	57.800000	57.8727	-0.604%	29,021	+4.315%
2026-05-06	57.6900	58.2246	57.670000	58.2246	+1.472%	23,472	+3.685%
2026-05-05	57.1400	57.3900	57.140000	57.3800	+0.874%	25,044	+5.211%
2026-05-04	57.1000	57.2500	56.665000	56.8828	-0.572%	40,198	+6.130%
2026-05-01	57.1900	57.4892	57.160000	57.2100	+0.333%	34,594	+5.524%
2026-04-30	56.6500	57.1000	56.360000	57.0200	+1.233%	30,674	+5.875%
2026-04-29	56.4200	56.4300	56.120000	56.3253	-0.380%	36,357	+7.181%
2026-04-28	56.6100	56.6100	56.303800	56.5400	-0.423%	25,216	+6.774%
2026-04-27	56.6400	56.8700	56.600000	56.7800	-0.106%	55,032	+6.323%
2026-04-24	56.5100	56.8400	56.290600	56.8400	+0.762%	53,227	+6.210%
2026-04-23	56.4700	56.6700	56.015000	56.4100	-0.406%	45,969	+7.020%
2026-04-22	56.4800	56.6800	56.450100	56.6400	+0.873%	55,397	+6.585%
2026-04-21	56.6400	56.6888	55.970000	56.1500	-0.795%	52,029	+7.516%
2026-04-20	56.5500	56.6591	56.350000	56.6000	+0.035%	61,566	+6.661%
2026-04-17	56.3500	56.8300	56.350000	56.5800	+1.343%	41,107	+6.698%
2026-04-16	55.9200	56.1750	55.720000	55.8300	+0.108%	89,653	+8.132%
2026-04-15	55.5100	55.8800	55.460000	55.7700	+0.432%	47,784	+8.248%
2026-04-14	54.8800	55.5300	54.820000	55.5300	+1.703%	163,001	+8.716%
2026-04-13	54.0600	54.9200	54.040000	54.6000	+0.664%	93,736	+10.568%
2026-04-10	54.3600	54.4300	54.094000	54.2400	-0.202%	38,840	+11.302%
2026-04-09	54.0200	54.4372	53.810000	54.3500	+0.835%	33,459	+11.076%
2026-04-08	54.1300	54.4550	53.740000	53.9000	+2.161%	42,158	+12.004%
2026-04-07	52.5500	52.8300	52.090000	52.7600	+0.038%	37,691	+14.424%
2026-04-06	52.4800	52.7400	52.450000	52.7400	+0.304%	72,605	+14.467%
2026-04-02	51.8500	52.6200	51.680000	52.5800	+0.439%	40,915	+14.816%
2026-04-01	52.3600	52.7600	52.308600	52.3500	+0.384%	47,563	+15.320%
2026-03-31	51.2000	52.2200	51.200000	52.1500	+2.779%	53,948	+15.762%
2026-03-30	51.1800	51.2598	50.525000	50.7400	+0.257%	51,922	+18.979%
2026-03-27	51.2300	51.2500	50.488500	50.6100	-1.804%	83,242	+19.285%
2026-03-26	51.9850	52.3299	51.390000	51.5400	-2.238%	28,219	+17.132%
2026-03-25	52.7600	52.9199	52.520000	52.7200	+1.093%	30,157	+14.511%
2026-03-24	52.1300	52.6000	52.010000	52.1500	+0.077%	30,768	+15.762%
2026-03-23	52.6100	53.1200	52.110000	52.1100	+1.381%	128,934	+15.851%
2026-03-20	52.7200	52.7200	51.400000	51.4000	-2.467%	84,802	+17.451%
2026-03-19	52.5900	53.2003	52.470000	52.7000	-0.660%	46,675	+14.554%
2026-03-18	53.6300	53.6550	53.045000	53.0500	-1.595%	48,142	+13.798%
2026-03-17	53.9500	54.1000	53.840200	53.9100	+0.578%	37,846	+11.983%
2026-03-16	53.5700	53.8781	53.570000	53.6000	+0.866%	23,633	+12.631%
2026-03-13	53.6300	53.8500	53.000000	53.1400	-0.263%	37,695	+13.606%
2026-03-12	53.8200	53.8500	53.280000	53.2800	-2.185%	113,847	+13.307%
2026-03-11	54.4700	54.4900	54.000000	54.4700	-0.037%	102,970	+10.832%
2026-03-10	54.6100	54.9450	54.305700	54.4900	-0.402%	56,139	+10.791%
2026-03-09	53.5800	54.7100	53.260000	54.7100	+1.034%	55,263	+10.345%
2026-03-06	54.0700	54.3799	53.820000	54.1500	-1.186%	37,154	+11.487%
2026-03-05	54.8300	55.0823	54.270100	54.8000	-0.454%	36,838	+10.164%
2026-03-04	54.9500	55.2099	54.670100	55.0500	+0.456%	39,968	+9.664%
2026-03-03	54.3600	55.0200	53.920000	54.8000	-0.904%	64,593	+10.164%
2026-03-02	54.8300	55.3600	54.830000	55.3000	-0.036%	49,260	+9.168%
2026-02-27	55.1100	55.3600	55.070100	55.3200	-0.450%	51,665	+9.129%
2026-02-26	55.7900	55.7900	55.140000	55.5700	-0.341%	31,585	+8.638%
2026-02-25	55.4900	55.7700	55.390000	55.7600	+0.814%	31,626	+8.268%
2026-02-24	54.9100	55.3600	54.795000	55.3100	+0.820%	35,855	+9.148%
2026-02-23	55.3000	55.4300	54.760000	54.8600	-1.028%	48,711	+10.044%
2026-02-20	54.9200	55.4300	54.920000	55.4300	+0.599%	43,671	+8.912%
2026-02-19	54.9700	55.1799	54.810100	55.1000	0.000%	24,284	+9.564%
2026-02-18	55.0700	55.4199	54.900100	55.1000	+0.145%	43,807	+9.564%
2026-02-17	54.8000	55.1499	54.495000	55.0200	+0.266%	37,497	+9.724%
2026-02-13	54.8800	55.2499	54.790000	54.8743	+0.282%	29,231	+10.015%
2026-02-12	55.6000	55.6000	54.720000	54.7200	-1.441%	46,872	+10.325%
2026-02-11	55.7000	55.7000	55.250000	55.5200	-0.144%	44,655	+8.736%
2026-02-10	55.7000	55.8000	55.510000	55.6000	+0.126%	56,699	+8.579%
2026-02-09	55.1600	55.6504	55.090000	55.5300	+0.543%	33,562	+8.716%
2026-02-06	54.6100	55.4400	54.610000	55.2300	+1.731%	40,833	+9.307%
2026-02-05	54.4500	54.6499	54.195000	54.2900	-0.876%	29,416	+11.199%
2026-02-04	55.1300	55.2100	54.570000	54.7700	-0.509%	32,604	+10.225%
2026-02-03	55.5900	55.5900	54.715000	55.0500	-0.971%	47,943	+9.664%
2026-02-02	55.1800	55.6999	55.060000	55.5900	+0.634%	48,463	+8.599%
2026-01-30	55.3200	55.4150	55.060100	55.2400	-0.217%	40,191	+9.287%
2026-01-29	55.6600	55.6900	54.849400	55.3600	-0.378%	38,699	+9.050%
2026-01-28	55.7400	55.7600	55.450100	55.5700	-0.305%	39,845	+8.638%
2026-01-27	55.5800	55.8200	55.460000	55.7400	+0.523%	97,792	+8.306%
2026-01-26	55.2800	55.5999	55.280000	55.4500	+0.551%	106,151	+8.873%
2026-01-23	55.0700	55.2500	55.000100	55.1461	+0.084%	26,090	+9.473%
2026-01-22	55.1200	55.2800	54.990000	55.1000	+0.437%	66,650	+9.564%
2026-01-21	54.4000	55.0400	54.300500	54.8600	+1.069%	107,364	+10.044%
2026-01-20	54.6000	54.8100	54.150000	54.2800	-2.198%	64,388	+11.220%
2026-01-16	55.6300	55.6895	55.340000	55.5000	+0.009%	56,511	+8.775%
2026-01-15	55.8200	55.8481	55.450000	55.4950	-0.350%	29,230	+8.785%
2026-01-14	55.5500	55.6900	55.190000	55.6900	-0.304%	49,945	+8.404%
2026-01-13	55.8700	55.9300	55.570000	55.8600	-0.018%	186,100	+8.074%
2026-01-12	55.4900	55.9100	55.490000	55.8700	+0.305%	62,339	+8.054%
2026-01-09	55.4700	55.8500	55.366100	55.7000	+0.397%	41,766	+8.384%
2026-01-08	55.4500	55.5400	55.290800	55.4800	0.000%	55,940	+8.814%
2026-01-07	55.6600	55.8699	55.420000	55.4800	-0.270%	250,229	+8.814%
2026-01-06	55.3200	55.6300	55.272700	55.6300	+0.724%	217,106	+8.521%
2026-01-05	55.2600	55.4900	55.110000	55.2300	+0.730%	260,580	+9.307%
2026-01-02	55.1500	55.2786	54.690000	54.8300	+0.036%	154,620	+10.104%
2025-12-31	55.3900	55.3900	54.810000	54.8100	-1.101%	60,395	+10.144%
2025-12-30	55.3800	55.5500	55.320000	55.4200	-0.126%	63,263	+8.932%
2025-12-29	55.3700	55.5500	55.310000	55.4900	-0.252%	87,934	+8.794%
2025-12-26	55.6000	55.6663	55.470000	55.6300	-0.340%	23,820	+8.521%
2025-12-24	55.5200	55.8200	55.519800	55.8200	+0.649%	46,271	+8.151%
2025-12-23	55.1500	55.5400	55.150000	55.4600	+0.181%	54,040	+8.853%
2025-12-22	55.1900	55.3600	55.090100	55.3600	+1.077%	27,542	+9.050%
2025-12-19	54.7500	55.1050	54.750000	54.7700	+0.201%	266,036	+10.225%
2025-12-18	54.6200	54.9500	54.490000	54.6600	+0.867%	30,475	+10.446%
2025-12-17	54.7400	54.7400	54.170000	54.1900	-0.878%	37,065	+11.404%
2025-12-16	54.6200	54.8600	54.385600	54.6700	-0.292%	35,668	+10.426%
2025-12-15	55.0300	55.0300	54.680000	54.8300	-0.073%	37,884	+10.104%
2025-12-12	55.2700	55.3203	54.639500	54.8700	-0.849%	56,039	+10.024%
2025-12-11	55.1700	55.7100	55.140000	55.3400	-0.180%	212,878	+9.089%
2025-12-10	54.9400	55.4400	54.801000	55.4400	+1.057%	28,776	+8.892%
2025-12-09	55.0000	55.1757	54.860000	54.8600	-0.127%	28,906	+10.044%
2025-12-08	55.3300	55.3300	54.810000	54.9300	-0.723%	55,909	+9.904%
2025-12-05	55.2800	55.5187	55.197200	55.3300	+0.090%	37,888	+9.109%
2025-12-04	55.3900	55.3900	54.980000	55.2800	-0.181%	32,883	+9.208%
2025-12-03	55.0100	55.3800	55.010000	55.3800	+0.746%	30,483	+9.010%
2025-12-02	55.0100	55.1799	54.900000	54.9700	+0.055%	30,313	+9.824%
2025-12-01	54.8800	55.1050	54.820000	54.9400	-0.725%	28,332	+9.884%
2025-11-28	55.1700	55.3500	55.160000	55.3411	+0.256%	11,356	+9.087%
2025-11-26	54.9200	55.2100	54.839600	55.2000	+0.748%	29,646	+9.366%
2025-11-25	54.2300	54.7900	54.061100	54.7900	+1.182%	21,938	+10.184%
2025-11-24	53.6500	54.3100	53.620000	54.1500	+1.576%	40,837	+11.487%
2025-11-21	53.1400	53.8300	52.910100	53.3100	+0.947%	39,646	+13.243%
2025-11-20	54.4300	54.5200	52.800000	52.8100	-1.400%	48,638	+14.315%
2025-11-19	53.4900	53.9400	53.280100	53.5600	+0.150%	56,526	+12.715%
2025-11-18	53.4800	53.7530	53.170000	53.4800	-0.595%	32,713	+12.883%
2025-11-17	53.9900	54.3599	53.510100	53.8000	-0.628%	46,815	+12.212%
2025-11-14	53.8000	54.4500	53.800000	54.1400	-0.331%	22,464	+11.507%
2025-11-13	54.9400	54.9400	54.155000	54.3200	-1.559%	56,441	+11.138%
2025-11-12	55.3700	55.3700	55.050000	55.1800	-0.451%	56,063	+9.406%
2025-11-11	54.9000	55.4300	54.850000	55.4300	+1.150%	28,237	+8.912%
2025-11-10	54.6900	55.0400	54.560000	54.8000	+1.126%	44,149	+10.164%
2025-11-07	53.9900	54.2199	53.460000	54.1900	-0.203%	44,987	+11.404%
2025-11-06	54.6800	54.7994	54.170000	54.3000	-0.495%	38,673	+11.179%
2025-11-05	54.5700	54.9200	54.200000	54.5700	-0.238%	31,508	+10.629%
2025-11-04	54.6800	54.9700	54.530000	54.7000	-0.960%	34,650	+10.366%
2025-11-03	55.3800	55.3800	54.872000	55.2300	+0.091%	39,284	+9.307%
2025-10-31	55.3900	55.3900	54.908400	55.1800	+0.309%	46,727	+9.406%
2025-10-30	55.1800	55.4090	54.970000	55.0100	-1.026%	39,834	+9.744%
2025-10-29	55.8200	55.9000	55.150000	55.5800	-0.376%	45,422	+8.618%
2025-10-28	55.7100	55.8399	55.470000	55.7900	+0.324%	47,754	+8.209%
2025-10-27	55.3300	55.6100	55.230000	55.6100	+1.127%	34,173	+8.560%
2025-10-24	54.8600	55.0689	54.860000	54.9900	+0.825%	37,856	+9.784%
2025-10-23	54.3300	54.6500	54.300000	54.5400	+0.276%	33,548	+10.689%
2025-10-22	54.6400	54.6400	54.030000	54.3900	-0.567%	38,788	+10.995%
2025-10-21	54.6000	54.7206	54.500000	54.7000	+0.146%	53,670	+10.366%
2025-10-20	54.2200	54.8099	54.220000	54.6200	+0.943%	61,092	+10.527%
2025-10-17	53.7000	54.1400	53.590000	54.1100	+0.427%	53,002	+11.569%
2025-10-16	54.1800	54.2500	53.660000	53.8800	-0.351%	63,160	+12.045%
2025-10-15	54.2400	54.4687	53.687400	54.0700	+0.334%	32,809	+11.652%
2025-10-14	53.4000	54.1000	53.155900	53.8900	+0.153%	19,473	+12.024%
2025-10-13	53.6800	53.8500	53.500100	53.8077	+1.543%	58,917	+12.196%
2025-10-10	54.3300	54.4700	52.990000	52.9900	-2.133%	80,206	+13.927%
2025-10-09	54.3200	54.3200	53.980000	54.1450	-0.212%	56,159	+11.497%
2025-10-08	54.2000	54.3600	54.080000	54.2600	+0.277%	58,657	+11.261%
2025-10-07	54.3000	54.3000	53.890100	54.1100	-0.295%	41,695	+11.569%
2025-10-06	54.3000	54.3000	54.040400	54.2700	+0.277%	44,035	+11.240%
2025-10-03	54.2100	54.3400	54.040000	54.1200	+0.130%	27,151	+11.548%
2025-10-02	54.2400	54.2400	53.967300	54.0500	-0.240%	42,291	+11.693%
2025-10-01	53.6600	54.1800	53.660000	54.1800	+0.482%	46,088	+11.425%
2025-09-30	53.6800	53.9200	53.540000	53.9200	+0.335%	153,643	+11.962%
2025-09-29	53.7200	54.0100	53.580000	53.7400	+0.430%	70,876	+12.337%
2025-09-26	53.3700	53.5600	53.210100	53.5100	+0.488%	43,153	+12.820%
2025-09-25	53.1800	53.3463	52.968000	53.2500	-0.875%	37,174	+13.371%
2025-09-24	53.9800	54.0300	53.579400	53.7200	-0.445%	35,674	+12.379%
2025-09-23	54.1600	54.1999	53.800000	53.9600	-0.222%	35,371	+11.879%
2025-09-22	53.8500	54.1900	53.835500	54.0800	+0.390%	46,828	+11.631%
2025-09-19	53.8800	54.0279	53.630000	53.8700	+0.112%	53,594	+12.066%
2025-09-18	53.7700	53.9300	53.517800	53.8100	+0.579%	110,187	+12.191%
2025-09-17	53.7600	53.8200	53.270000	53.5000	-0.576%	25,872	+12.841%
2025-09-16	53.8200	53.8200	53.660100	53.8100	+0.298%	27,073	+12.191%
2025-09-15	53.6400	53.7945	53.627500	53.6500	+0.525%	92,423	+12.526%
2025-09-12	53.4300	53.5413	53.300000	53.3700	+0.094%	40,501	+13.116%
2025-09-11	53.3000	53.5900	53.200000	53.3200	+0.424%	321,221	+13.222%
2025-09-10	53.2200	53.2999	52.930000	53.0950	+0.578%	48,951	+13.702%
2025-09-09	52.7600	52.8700	52.550000	52.7900	-0.019%	53,075	+14.359%
2025-09-08	52.7400	52.8485	52.590000	52.8000	+0.457%	125,492	+14.337%
2025-09-05	52.8600	52.8600	52.300000	52.5600	0.000%	44,008	+14.859%
2025-09-04	52.1500	52.5600	52.050000	52.5600	+1.019%	18,746	+14.859%
2025-09-03	51.8700	52.0300	51.750000	52.0300	+0.638%	33,716	+16.029%
2025-09-02	51.4300	51.7000	51.260000	51.7000	-0.730%	68,847	+16.770%
2025-08-29	52.2500	52.2500	51.910000	52.0800	-0.762%	97,755	+15.918%
2025-08-28	52.2100	52.6200	52.125000	52.4800	+0.440%	37,546	+15.034%
2025-08-27	51.9600	52.2500	51.921000	52.2500	+0.307%	50,831	+15.541%
2025-08-26	51.7800	52.0900	51.677300	52.0900	+0.444%	156,445	+15.896%
2025-08-25	51.8900	51.9818	51.745000	51.8600	-0.327%	46,354	+16.410%
2025-08-22	51.2700	52.1600	51.270000	52.0300	+1.621%	574,379	+16.029%
2025-08-21	51.2600	51.3000	51.089000	51.2000	-0.544%	58,316	+17.910%
2025-08-20	51.4900	51.4900	51.060000	51.4800	-0.136%	28,888	+17.269%
2025-08-19	51.7600	51.8780	51.410000	51.5500	-0.579%	58,847	+17.110%
2025-08-18	51.7200	51.8500	51.620100	51.8500	+0.660%	43,603	+16.432%
2025-08-15	52.1000	52.1000	51.510000	51.5100	-1.056%	85,939	+17.201%
2025-08-14	51.8400	52.2100	51.812900	52.0600	-0.115%	56,747	+15.962%
2025-08-13	52.0800	52.3600	51.890000	52.1200	+0.058%	93,532	+15.829%
2025-08-12	51.5100	52.0900	51.400000	52.0900	+1.382%	224,198	+15.896%
2025-08-11	51.4500	51.6195	51.340000	51.3800	+0.078%	29,506	+17.497%
2025-08-08	51.2200	51.6600	51.220000	51.3400	+0.332%	65,361	+17.589%
2025-08-07	51.4100	51.5600	50.830100	51.1700	-0.195%	73,518	+17.979%
2025-08-06	50.9000	51.2799	50.828900	51.2700	+0.905%	138,095	+17.749%
2025-08-05	51.1300	51.2400	50.780000	50.8100	-0.704%	35,347	+18.815%
2025-08-04	50.6400	51.1700	50.640000	51.1700	+1.629%	60,534	+17.979%
2025-08-01	50.6000	50.6000	50.200000	50.3500	-0.964%	39,642	+19.901%
2025-07-31	51.5100	51.5100	50.785000	50.8400	-0.470%	29,451	+18.745%
2025-07-30	51.1400	51.2487	50.818700	51.0800	-0.215%	30,204	+18.187%
2025-07-29	51.2350	51.2985	51.025700	51.1900	+0.117%	27,807	+17.933%
2025-07-28	51.1900	51.2000	50.940000	51.1300	-0.078%	28,305	+18.072%
2025-07-25	50.9300	51.1999	50.886000	51.1700	+0.452%	21,863	+17.979%
2025-07-24	50.9100	51.0099	50.800000	50.9400	+0.157%	24,150	+18.512%
2025-07-23	50.7400	50.9099	50.571100	50.8600	+0.316%	49,045	+18.698%
2025-07-22	50.6100	50.7000	50.340000	50.7000	+0.317%	34,998	+19.073%
2025-07-21	50.5500	50.8200	50.540000	50.5400	+0.387%	62,301	+19.450%
2025-07-18	50.5400	50.5400	50.270000	50.3453	+0.150%	70,642	+19.912%
2025-07-17	50.1000	50.4000	50.032200	50.2700	+0.339%	40,394	+20.092%
2025-07-16	49.9500	50.1010	49.710000	50.1000	+0.401%	31,472	+20.499%
2025-07-15	50.3800	50.3800	49.830000	49.9000	-0.320%	43,985	+20.982%
2025-07-14	49.9700	50.1600	49.907400	50.0600	+1.316%	71,814	+20.595%
2025-07-11	50.0700	50.1000	49.410000	49.4100	-1.906%	93,106	+22.182%
2025-07-10	50.2300	50.4300	49.335000	50.3700	+0.339%	32,487	+19.853%
2025-07-09	50.0400	50.2800	49.920000	50.2000	+0.884%	57,759	+20.259%
2025-07-08	49.8800	49.9840	49.510000	49.7600	-0.420%	43,573	+21.322%
2025-07-07	50.1700	50.1700	49.630000	49.9700	-0.597%	49,158	+20.812%
2025-07-03	50.1900	50.3720	50.020000	50.2700	+0.319%	20,013	+20.092%
2025-07-02	49.8200	50.1100	49.690000	50.1100	+0.320%	35,309	+20.475%
2025-07-01	49.8900	50.0100	49.726200	49.9500	-0.220%	66,521	+20.861%
2025-06-30	49.8700	50.0600	49.690000	50.0600	+0.745%	55,498	+20.595%
2025-06-27	49.6300	49.8600	49.360000	49.6900	+0.323%	38,556	+21.493%
2025-06-26	49.2400	49.5300	49.240000	49.5300	+0.814%	38,028	+21.886%
2025-06-25	49.1000	49.1800	48.910600	49.1300	-0.284%	26,726	+22.878%
2025-06-24	48.9400	49.2896	48.880000	49.2700	+1.420%	32,344	+22.529%
2025-06-23	48.2400	48.6700	48.090100	48.5800	+0.851%	45,532	+24.269%
2025-06-20	48.3600	48.4739	48.010000	48.1700	-0.042%	34,614	+25.327%
2025-06-18	48.3100	48.5700	48.190000	48.1900	-0.104%	34,925	+25.275%
2025-06-17	48.3300	48.4895	48.130100	48.2400	-0.351%	46,578	+25.145%
2025-06-16	48.3200	48.7200	48.300500	48.4100	+0.603%	35,490	+24.706%
2025-06-13	48.2900	48.4400	48.010000	48.1200	-1.008%	27,486	+25.457%
2025-06-12	48.4300	48.7169	48.378400	48.6100	+0.268%	45,137	+24.193%
2025-06-11	48.5900	48.6950	48.290000	48.4800	+0.207%	104,477	+24.526%
2025-06-10	48.2800	48.4600	48.140000	48.3800	+0.332%	373,491	+24.783%
2025-06-09	48.1700	48.3200	48.080000	48.2200	+0.145%	37,588	+25.197%
2025-06-06	48.1200	48.3099	47.927300	48.1500	+0.669%	50,211	+25.379%
2025-06-05	48.2300	48.3400	47.740000	47.8300	-0.788%	43,343	+26.218%
2025-06-04	48.0800	48.2750	48.080000	48.2100	+0.500%	44,487	+25.223%
2025-06-03	47.7300	48.0000	47.700100	47.9700	+0.440%	33,868	+25.849%
2025-06-02	47.4000	47.7600	47.250000	47.7600	+0.231%	37,440	+26.403%
2025-05-30	47.4700	47.6635	47.138500	47.6500	+0.168%	47,742	+26.695%
2025-05-29	47.7800	47.7800	47.270000	47.5700	+1.213%	60,606	+26.908%
2025-05-28	47.5800	47.6650	47.000000	47.0000	-1.240%	45,713	+28.447%
2025-05-27	47.1700	47.6100	47.040000	47.5900	+1.993%	60,947	+26.854%
2025-05-23	46.3400	46.7800	46.340000	46.6600	-0.491%	47,683	+29.383%
2025-05-22	46.7200	47.0500	46.630000	46.8900	+0.666%	49,237	+28.748%
2025-05-21	47.2200	47.4923	46.580000	46.5800	-1.957%	61,334	+29.605%
2025-05-20	47.6400	47.7000	47.360000	47.5100	-0.586%	57,830	+27.068%
2025-05-19	47.2300	47.8300	47.230000	47.7900	-0.188%	37,134	+26.323%
2025-05-16	47.6900	47.8800	47.470000	47.8800	+0.927%	65,670	+26.086%
2025-05-15	47.0800	47.6300	47.060000	47.4400	+0.658%	54,051	+27.255%
2025-05-14	47.3200	47.3735	47.110000	47.1300	-0.275%	80,357	+28.093%
2025-05-13	47.0200	47.3300	47.000000	47.2600	+1.091%	71,090	+27.740%
2025-05-12	46.9400	46.9400	46.500000	46.7500	+2.544%	323,513	+29.134%
2025-05-09	45.8900	45.8900	45.580000	45.5900	-0.110%	24,633	+32.419%
2025-05-08	45.9300	46.1169	45.550000	45.6400	+0.242%	37,504	+32.274%
2025-05-07	45.4800	45.8400	45.190100	45.5300	+0.286%	35,170	+32.594%
2025-05-06	45.2500	45.5700	45.234400	45.4000	-0.439%	159,166	+32.974%
2025-05-05	45.6400	45.8799	45.528788	45.6000	-0.589%	33,053	+32.390%
2025-05-02	45.8300	46.0600	45.710000	45.8700	+0.813%	54,358	+31.611%
2025-05-01	45.8300	45.9270	45.500000	45.5000	+0.242%	47,089	+32.681%
2025-04-30	44.7400	45.3900	44.180000	45.3900	+0.132%	30,658	+33.003%
2025-04-29	44.8200	45.3300	44.820000	45.3300	+0.890%	33,173	+33.179%
2025-04-28	44.8700	45.1000	44.470000	44.9300	+0.178%	44,644	+34.365%
2025-04-25	44.5000	44.8800	44.360000	44.8500	+0.991%	30,018	+34.604%
2025-04-24	43.6300	44.4600	43.630000	44.4100	+2.115%	71,935	+35.938%
2025-04-23	43.9700	44.2800	43.335000	43.4900	+1.731%	48,989	+38.814%
2025-04-22	42.2500	42.9589	42.220000	42.7500	+2.053%	84,743	+41.216%
2025-04-21	42.3700	42.4647	41.380000	41.8900	-2.400%	59,250	+44.116%
2025-04-17	43.0000	43.1709	42.690000	42.9200	+0.093%	40,244	+40.657%
2025-04-16	43.2400	43.4600	42.440000	42.8800	-1.989%	61,104	+40.788%
2025-04-15	43.7300	44.0000	43.592800	43.7500	+0.046%	46,715	+37.989%
2025-04-14	43.9600	44.0000	43.301800	43.7300	+1.133%	196,006	+38.052%
2025-04-11	42.4200	43.3400	42.110000	43.2400	+1.574%	108,962	+39.616%
2025-04-10	43.2200	43.3700	41.650000	42.5700	-3.710%	167,282	+41.813%
2025-04-09	40.4600	44.3500	40.321000	44.2100	+8.544%	246,165	+36.553%
2025-04-08	42.5900	42.8285	40.210000	40.7300	-1.761%	118,691	+48.220%
2025-04-07	40.2200	42.3800	39.915000	41.4600	+1.593%	345,660	+45.610%
2025-04-04	43.1500	43.1500	40.810000	40.8100	-7.418%	163,774	+47.929%
2025-04-03	44.5300	44.7900	44.020000	44.0800	-3.818%	76,988	+36.956%
2025-04-02	45.2400	45.9298	45.240000	45.8300	+0.548%	48,530	+31.726%
2025-04-01	45.2000	45.6699	45.110000	45.5800	+0.596%	52,867	+32.448%
2025-03-31	44.5900	45.3100	44.420000	45.3100	+0.510%	67,693	+33.238%
2025-03-28	45.5600	45.6900	44.901200	45.0800	-1.357%	76,718	+33.917%
2025-03-27	45.7000	45.9600	45.565000	45.7000	-0.457%	38,945	+32.101%
2025-03-26	46.3500	46.4207	45.720500	45.9100	-1.417%	29,515	+31.496%
2025-03-25	46.5000	46.6000	46.400000	46.5700	+0.151%	36,607	+29.633%
2025-03-24	46.2400	46.5000	46.166700	46.5000	+1.539%	31,190	+29.828%
2025-03-21	45.5200	45.8027	45.447600	45.7954	-0.075%	27,493	+31.825%
2025-03-20	45.7000	46.1900	45.700000	45.8300	+0.153%	41,222	+31.726%
2025-03-19	45.4100	46.1000	45.332500	45.7600	+0.993%	21,625	+31.927%
2025-03-18	45.5500	45.5800	45.190000	45.3100	-1.091%	81,583	+33.238%
2025-03-17	45.4100	45.9499	45.410000	45.8100	+0.748%	63,226	+31.783%
2025-03-14	44.9600	45.4700	44.900000	45.4700	+1.723%	70,422	+32.769%
2025-03-13	45.0700	45.0916	44.520100	44.7000	-1.194%	52,085	+35.056%
2025-03-12	45.4200	45.4798	44.785000	45.2400	+0.377%	57,488	+33.444%
2025-03-11	45.2800	45.4936	44.720900	45.0700	-0.486%	187,502	+33.947%
2025-03-10	45.8800	45.9804	45.010000	45.2900	-2.308%	114,365	+33.297%
2025-03-07	46.2100	46.5000	45.800000	46.3600	+0.108%	48,167	+30.220%
2025-03-06	46.5400	46.7800	46.100000	46.3100	-1.573%	60,122	+30.361%
2025-03-05	46.7800	47.2700	46.480000	47.0500	+0.513%	52,404	+28.310%
2025-03-04	47.0000	47.3229	46.500000	46.8100	-1.307%	50,949	+28.968%
2025-03-03	48.1300	48.1400	47.070000	47.4300	-1.249%	77,715	+27.282%
2025-02-28	47.2800	48.0300	47.145000	48.0300	+1.608%	61,426	+25.692%
2025-02-27	48.1200	48.1600	47.270000	47.2700	-1.500%	53,874	+27.713%
2025-02-26	48.0000	48.2695	47.790000	47.9900	+0.335%	37,462	+25.797%
2025-02-25	48.0400	48.0999	47.510000	47.8300	-0.354%	120,708	+26.218%
2025-02-24	48.2700	48.3200	47.890000	48.0000	-0.559%	66,055	+25.771%
2025-02-21	48.8300	48.8800	48.070100	48.2700	-1.228%	94,448	+25.067%
2025-02-20	48.9000	48.9000	48.521400	48.8700	-0.367%	30,271	+23.532%
2025-02-19	48.8100	49.0700	48.708700	49.0500	+0.533%	48,186	+23.078%
2025-02-18	48.8900	48.9300	48.686800	48.7900	-0.429%	70,404	+23.734%
2025-02-14	48.9300	49.0200	48.850000	49.0000	+0.266%	38,227	+23.204%

.dark-mode .qBWd27{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBWd27{ color: #333333; background-color: white; border: 2px solid #333333; }NTSXWisdomTree U.S. Efficient Core Fundstock NYSE ETF

NTSX
WisdomTree U.S. Efficient Core Fund
stock NYSE ETF