MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NTSI — WisdomTree International Efficient Core Fund
NYSE ArcaWisdomTree International Efficient Core Fund
$45.84
-0.07(-0.16%)
- O
- 45.64
- H
- 45.92
- L
- 45.60
- V
- 11.23K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$45.84
Period Return+20.89%
Period High$48.92
Period Low$37.91
Avg Daily Volume20.9K
Total Trading Days365
NTSI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $45.64 | $45.92 | $45.60 | $45.84 | $-0.07 | -0.16% | 11,229 | $45.76 | $45.60 $45.92 |
| Oct 2, 2026 | $45.92 | $46.12 | $45.73 | $45.91 | +$0.39 | +0.86% | 31,105 | $45.87 | $45.73 $46.12 |
| Oct 1, 2026 | $45.45 | $45.61 | $45.36 | $45.52 | $-0.38 | -0.84% | 43,343 | $45.47 | $45.36 $45.61 |
| Sep 30, 2026 | $46.18 | $46.23 | $45.91 | $45.91 | $-0.31 | -0.68% | 4,120 | $46.07 | $45.91 $46.23 |
| Sep 29, 2026 | $46.21 | $46.25 | $45.93 | $46.22 | $-0.35 | -0.75% | 29,657 | $46.18 | $45.93 $46.25 |
| Sep 28, 2026 | $46.44 | $46.62 | $46.20 | $46.57 | $-0.17 | -0.36% | 11,577 | $46.43 | $46.20 $46.62 |
| Sep 25, 2026 | $46.55 | $46.74 | $46.37 | $46.74 | +$0.53 | +1.15% | 17,704 | $46.59 | $46.37 $46.74 |
| Sep 24, 2026 | $46.31 | $46.45 | $46.13 | $46.21 | $-0.29 | -0.62% | 21,315 | $46.27 | $46.13 $46.45 |
| Sep 23, 2026 | $46.75 | $46.77 | $46.41 | $46.50 | $-0.92 | -1.94% | 25,074 | $46.55 | $46.41 $46.77 |
| Sep 22, 2026 | $47.37 | $47.56 | $47.17 | $47.42 | +$0.06 | +0.13% | 28,240 | $47.39 | $47.17 $47.56 |
| Sep 21, 2026 | $47.35 | $47.41 | $47.15 | $47.36 | +$0.65 | +1.38% | 11,306 | $47.31 | $47.15 $47.41 |
| Sep 18, 2026 | $46.78 | $46.79 | $46.49 | $46.71 | $-0.65 | -1.38% | 32,714 | $46.69 | $46.49 $46.79 |
| Sep 17, 2026 | $47.32 | $47.51 | $47.31 | $47.37 | +$0.61 | +1.30% | 10,302 | $47.42 | $47.31 $47.51 |
| Sep 16, 2026 | $47.20 | $47.34 | $46.66 | $46.76 | $-0.25 | -0.54% | 11,579 | $47.06 | $46.66 $47.34 |
| Sep 15, 2026 | $47.01 | $47.06 | $46.96 | $47.01 | $-0.23 | -0.49% | 7,398 | $47.02 | $46.96 $47.06 |
| Sep 14, 2026 | $47.17 | $47.46 | $47.10 | $47.24 | $-0.27 | -0.57% | 8,810 | $47.36 | $47.10 $47.46 |
| Sep 11, 2026 | $47.83 | $48.06 | $46.86 | $47.51 | +$0.37 | +0.79% | 16,381 | $47.63 | $46.86 $48.06 |
| Sep 10, 2026 | $47.31 | $47.43 | $47.07 | $47.14 | $-0.55 | -1.15% | 8,492 | $47.23 | $47.07 $47.43 |
| Sep 9, 2026 | $48.00 | $48.02 | $47.69 | $47.69 | $-0.54 | -1.11% | 6,987 | $47.84 | $47.69 $48.02 |
| Sep 8, 2026 | $48.55 | $48.55 | $48.23 | $48.23 | $-0.23 | -0.48% | 23,418 | $48.37 | $48.23 $48.55 |
| Sep 4, 2026 | $48.54 | $48.59 | $48.42 | $48.46 | +$0.06 | +0.12% | 22,800 | $48.51 | $48.42 $48.59 |
| Sep 3, 2026 | $48.27 | $48.54 | $48.27 | $48.40 | +$0.50 | +1.04% | 9,545 | $48.46 | $48.27 $48.54 |
| Sep 2, 2026 | $47.79 | $47.94 | $47.79 | $47.90 | +$0.21 | +0.43% | 10,736 | $47.87 | $47.79 $47.94 |
| Sep 1, 2026 | $47.95 | $48.05 | $47.68 | $47.69 | $-0.47 | -0.97% | 5,461 | $47.83 | $47.68 $48.05 |
| Aug 31, 2026 | $48.35 | $48.35 | $48.06 | $48.16 | $-0.10 | -0.20% | 24,087 | $48.10 | $48.06 $48.35 |
| Aug 28, 2026 | $48.64 | $48.64 | $48.16 | $48.26 | $-0.11 | -0.23% | 9,995 | $48.33 | $48.16 $48.64 |
| Aug 27, 2026 | $48.52 | $48.52 | $48.29 | $48.37 | $-0.18 | -0.37% | 10,136 | $48.39 | $48.29 $48.52 |
| Aug 26, 2026 | $48.69 | $48.77 | $48.49 | $48.55 | $-0.13 | -0.27% | 13,323 | $48.57 | $48.49 $48.77 |
| Aug 25, 2026 | $48.54 | $48.71 | $48.54 | $48.68 | +$0.27 | +0.55% | 14,154 | $48.65 | $48.54 $48.71 |
| Aug 24, 2026 | $48.30 | $48.51 | $48.30 | $48.42 | +$0.01 | +0.03% | 6,624 | $48.38 | $48.30 $48.51 |