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%
NTSX — WisdomTree U.S. Efficient Core Fund
NYSE ArcaWisdomTree U.S. Efficient Core Fund
$59.15
+0.27(+0.45%)
- O
- 58.92
- H
- 59.34
- L
- 58.90
- V
- 37.26K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$59.15
Period Return+36.01%
Period High$61.13
Period Low$43.34
Avg Daily Volume56.4K
Total Trading Days365
NTSX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $58.92 | $59.34 | $58.90 | $59.15 | +$0.27 | +0.45% | 37,256 | $59.12 | $58.90 $59.34 |
| Oct 2, 2026 | $59.16 | $59.31 | $58.82 | $58.88 | +$0.18 | +0.31% | 43,389 | $58.93 | $58.82 $59.31 |
| Oct 1, 2026 | $58.51 | $58.73 | $58.15 | $58.70 | +$0.25 | +0.43% | 77,443 | $58.39 | $58.15 $58.73 |
| Sep 30, 2026 | $58.87 | $58.98 | $58.45 | $58.45 | $-0.14 | -0.24% | 25,834 | $58.73 | $58.45 $58.98 |
| Sep 29, 2026 | $58.90 | $58.90 | $58.39 | $58.59 | $-0.31 | -0.53% | 550,479 | $58.61 | $58.39 $58.90 |
| Sep 28, 2026 | $59.04 | $59.10 | $58.63 | $58.90 | $-0.43 | -0.72% | 41,372 | $58.87 | $58.63 $59.10 |
| Sep 25, 2026 | $59.10 | $59.34 | $58.97 | $59.33 | +$0.11 | +0.19% | 43,156 | $59.22 | $58.97 $59.34 |
| Sep 24, 2026 | $59.10 | $59.41 | $58.98 | $59.22 | $-0.08 | -0.13% | 39,707 | $59.24 | $58.98 $59.41 |
| Sep 23, 2026 | $60.01 | $60.01 | $59.28 | $59.30 | $-0.90 | -1.50% | 29,869 | $59.45 | $59.28 $60.01 |
| Sep 22, 2026 | $60.26 | $60.32 | $60.06 | $60.20 | $-0.04 | -0.07% | 35,069 | $60.12 | $60.06 $60.32 |
| Sep 21, 2026 | $59.61 | $60.30 | $59.61 | $60.24 | +$0.95 | +1.60% | 27,348 | $60.05 | $59.61 $60.30 |
| Sep 18, 2026 | $59.38 | $59.38 | $58.95 | $59.29 | $-0.11 | -0.19% | 45,261 | $59.14 | $58.95 $59.38 |
| Sep 17, 2026 | $59.35 | $59.40 | $59.13 | $59.40 | +$0.74 | +1.26% | 35,353 | $59.29 | $59.13 $59.40 |
| Sep 16, 2026 | $59.03 | $59.29 | $58.32 | $58.66 | $-0.24 | -0.41% | 28,480 | $58.79 | $58.32 $59.29 |
| Sep 15, 2026 | $59.06 | $59.06 | $58.72 | $58.90 | $-0.13 | -0.22% | 20,430 | $58.84 | $58.72 $59.06 |
| Sep 14, 2026 | $58.96 | $59.31 | $58.85 | $59.03 | $-0.41 | -0.69% | 27,712 | $59.17 | $58.85 $59.31 |
| Sep 11, 2026 | $59.43 | $59.62 | $59.30 | $59.44 | +$0.64 | +1.09% | 56,189 | $59.41 | $59.30 $59.62 |
| Sep 10, 2026 | $59.00 | $59.18 | $58.80 | $58.80 | $-0.55 | -0.93% | 27,937 | $58.96 | $58.80 $59.18 |
| Sep 9, 2026 | $59.65 | $59.69 | $59.30 | $59.35 | $-0.49 | -0.82% | 31,452 | $59.48 | $59.30 $59.69 |
| Sep 8, 2026 | $60.05 | $60.05 | $59.75 | $59.84 | $-0.36 | -0.60% | 52,524 | $59.90 | $59.75 $60.05 |
| Sep 4, 2026 | $60.26 | $60.37 | $60.02 | $60.20 | $-0.07 | -0.12% | 34,117 | $60.16 | $60.02 $60.37 |
| Sep 3, 2026 | $60.05 | $60.52 | $60.05 | $60.27 | +$0.48 | +0.80% | 17,937 | $60.37 | $60.05 $60.52 |
| Sep 2, 2026 | $59.47 | $59.84 | $59.42 | $59.79 | +$0.47 | +0.79% | 27,366 | $59.68 | $59.42 $59.84 |
| Sep 1, 2026 | $59.50 | $59.80 | $59.30 | $59.32 | $-0.72 | -1.20% | 23,553 | $59.54 | $59.30 $59.80 |
| Aug 31, 2026 | $60.00 | $60.15 | $59.80 | $60.04 | $-0.17 | -0.28% | 79,888 | $59.87 | $59.80 $60.15 |
| Aug 28, 2026 | $60.39 | $60.61 | $60.02 | $60.21 | $-0.28 | -0.46% | 24,119 | $60.27 | $60.02 $60.61 |
| Aug 27, 2026 | $60.19 | $60.49 | $60.18 | $60.49 | +$0.54 | +0.90% | 27,685 | $60.32 | $60.18 $60.49 |
| Aug 26, 2026 | $59.95 | $60.16 | $59.84 | $59.95 | $-0.11 | -0.18% | 23,695 | $60.00 | $59.84 $60.16 |
| Aug 25, 2026 | $60.01 | $60.08 | $59.95 | $60.06 | +$0.22 | +0.37% | 28,982 | $60.00 | $59.95 $60.08 |
| Aug 24, 2026 | $59.88 | $59.91 | $59.67 | $59.84 | +$0.03 | +0.05% | 23,330 | $59.82 | $59.67 $59.91 |