Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

WisdomTree U.S. Efficient Core Fund (NY: NTSX )

47.45 +0.47 (+1.00%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 46.77 47.84 46.70 47.45 64,884 +0.47(+1.00%)
Dec 19, 2024 47.35 47.42 46.94 46.98 99,191 -0.14(-0.30%)
Dec 18, 2024 48.57 48.76 47.03 47.12 72,881 -1.51(-3.11%)
Dec 17, 2024 48.57 48.66 48.40 48.63 74,200 -0.17(-0.35%)
Dec 16, 2024 48.65 48.89 48.61 48.80 78,715 +0.33(+0.68%)
Dec 13, 2024 48.78 48.81 48.45 48.47 59,519 -0.15(-0.31%)
Dec 12, 2024 48.93 48.94 48.62 48.62 47,839 -0.18(-0.37%)
Dec 11, 2024 48.90 49.14 48.80 48.80 132,536 +0.07(+0.14%)
Dec 10, 2024 48.89 49.00 48.64 48.73 36,265 -0.18(-0.37%)
Dec 09, 2024 49.24 49.29 48.86 48.91 60,999 -0.37(-0.75%)
Dec 06, 2024 49.19 49.36 49.13 49.28 54,228 +0.18(+0.37%)
Dec 05, 2024 49.10 49.23 48.98 49.10 45,502 +0.01(+0.02%)
Dec 04, 2024 48.86 49.10 48.84 49.09 52,172 +0.31(+0.64%)
Dec 03, 2024 48.75 48.80 48.60 48.78 38,713 -0.03(-0.06%)
Dec 02, 2024 48.63 48.81 48.58 48.81 46,905 +0.19(+0.38%)
Nov 29, 2024 48.41 48.69 48.38 48.62 12,552 +0.41(+0.86%)
Nov 27, 2024 48.41 48.44 48.16 48.21 34,650 -0.19(-0.39%)
Nov 26, 2024 48.20 48.40 48.12 48.40 47,403 +0.29(+0.60%)
Nov 25, 2024 48.15 48.33 47.92 48.11 61,323 +0.34(+0.71%)
Nov 22, 2024 47.59 47.83 47.59 47.77 86,661 +0.11(+0.23%)
Nov 21, 2024 47.58 48.00 47.23 47.66 50,648 +0.34(+0.72%)
Nov 20, 2024 47.42 47.46 46.98 47.32 50,037 -0.16(-0.34%)
Nov 19, 2024 47.00 47.52 46.97 47.48 57,382 +0.30(+0.64%)
Nov 18, 2024 47.01 47.24 46.93 47.18 72,515 +0.25(+0.53%)
Nov 15, 2024 47.24 47.24 46.84 46.93 66,738 -0.61(-1.28%)
Nov 14, 2024 47.89 47.89 47.51 47.54 38,652 -0.36(-0.75%)
Nov 13, 2024 47.94 48.02 47.73 47.90 48,573 +0.09(+0.19%)
Nov 12, 2024 48.03 48.13 47.61 47.81 81,788 -0.29(-0.60%)
Nov 11, 2024 48.17 48.20 48.00 48.10 49,150 +0.00(+0.00%)
Nov 08, 2024 47.91 48.22 47.91 48.10 43,790 +0.26(+0.54%)
Nov 07, 2024 47.51 47.95 47.45 47.84 56,153 +0.50(+1.06%)
Nov 06, 2024 47.03 47.36 46.81 47.34 66,016 +0.95(+2.05%)
Nov 05, 2024 45.96 46.42 45.96 46.39 50,540 +0.54(+1.18%)
Nov 04, 2024 45.93 46.13 45.79 45.85 164,413 -0.06(-0.13%)
Nov 01, 2024 46.01 46.33 45.86 45.91 69,142 -0.03(-0.07%)
Oct 31, 2024 46.33 46.35 45.87 45.94 94,079 -0.73(-1.56%)
Oct 30, 2024 46.79 46.98 46.62 46.67 34,753 -0.12(-0.26%)
Oct 29, 2024 46.50 46.86 46.36 46.79 41,736 +0.19(+0.41%)
Oct 28, 2024 46.84 46.86 46.60 46.60 48,911 +0.00(+0.00%)
Oct 25, 2024 46.89 47.05 46.60 46.60 56,345 -0.14(-0.30%)
Oct 24, 2024 46.62 46.74 46.46 46.74 35,269 +0.22(+0.47%)
Oct 23, 2024 46.76 46.80 46.29 46.52 81,416 -0.52(-1.11%)
Oct 22, 2024 46.80 47.04 46.80 47.04 57,721 +0.06(+0.13%)
Oct 21, 2024 47.09 47.22 46.87 46.98 120,184 -0.27(-0.57%)
Oct 18, 2024 47.22 47.29 47.09 47.25 146,369 +0.26(+0.55%)
Oct 17, 2024 47.32 47.32 46.99 46.99 34,643 -0.16(-0.34%)
Oct 16, 2024 46.94 47.23 46.90 47.15 118,814 +0.16(+0.34%)
Oct 15, 2024 47.16 47.37 46.88 46.99 47,177 -0.20(-0.42%)
Oct 14, 2024 46.85 47.19 46.84 47.19 83,458 +0.32(+0.68%)
Oct 11, 2024 46.56 46.95 46.56 46.87 81,545 +0.28(+0.60%)
Oct 10, 2024 46.56 46.70 46.45 46.59 88,854 -0.14(-0.30%)
Oct 09, 2024 46.47 46.73 46.26 46.73 88,418 +0.34(+0.73%)
Oct 08, 2024 46.23 46.45 46.21 46.39 61,759 +0.35(+0.76%)
Oct 07, 2024 46.44 46.45 46.02 46.04 56,340 -0.44(-0.95%)
Oct 04, 2024 46.47 46.59 46.21 46.48 43,654 +0.01(+0.02%)
Oct 03, 2024 46.45 46.56 46.28 46.47 68,269 -0.11(-0.24%)
Oct 02, 2024 46.52 46.69 46.26 46.58 42,037 -0.29(-0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.