NYSE Arca · NTSX · ETF
WisdomTree U.S. Efficient Core Fund (NTSX) ETF price history
Every NYSE Arca trading session of WisdomTree U.S. Efficient Core Fund from Aug 2, 2018 to Sep 28, 2026: 2,049 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTSX adjusted close, 2018 to 2026
- $60.89
- All time high, 2026
- $61.13
- 52 week high, $50.35 low
- 2,049
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
NTSX key facts
- WisdomTree U.S. Efficient Core Fund (NTSX) closed at $58.90 on Sep 28, 2026 on NYSE Arca.
- NTSX's all time high close is $60.89, set on Aug 13, 2026; its all time low close is $19.68 on Dec 24, 2018.
- NTSX's 52 week range is $50.35 to $61.13.
- NTSX returned +11.0% over the year to Sep 28, 2026 and +52.2% over five years.
- Since Aug 2, 2018 NTSX returned +159%, +12.4% a year compounded.
- NTSX's deepest drawdown was -31.3% from Dec 27, 2021 to Oct 14, 2022.
- DataCedar holds 2,049 daily sessions of NTSX history from Aug 2, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NTSX price chart, 2018 to 2026
NTSX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +1.2% |
| 6 months | +16.7% |
| Year to date | +6.9% |
| 1 year | +11.0% |
| 3 years | +73.9% |
| 5 years | +52.2% |
| 10 years | n/a |
| Since Aug 2, 2018 | +158.6% |
| Compound annual growth, 8.2 years | +12.4% |
NTSX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $60.89 on Aug 13, 2026
- All time low close
- $19.68 on Dec 24, 2018
- 52 week high
- $61.13 on Aug 13, 2026
- 52 week low
- $50.35 on Mar 27, 2026
- Deepest drawdown
- -31.3% from Dec 27, 2021 to Oct 14, 2022, recovered Jun 12, 2024
- Best single session
- +8.5% on Apr 9, 2025
- Worst single session
- -12.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2018
- 2.6×
- Best calendar year
- 2019, +32%
- Worst calendar year
- 2022, -26%
NTSX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 2, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $54.85 | $61.13 | $50.35 | $58.90 | +8.1% | 9.4M | 185 |
| 2025 | $46.20 | $55.43 | $39.33 | $54.51 | +18.8% | 17.2M | 250 |
| 2024 | $38.11 | $48.32 | $37.49 | $45.87 | +20.2% | 19.2M | 252 |
| 2023 | $31.31 | $38.65 | $30.88 | $38.16 | +22.7% | 25.3M | 250 |
| 2022 | $41.96 | $42.14 | $28.27 | $31.10 | -25.8% | 41.4M | 251 |
| 2021 | $34.46 | $42.50 | $33.14 | $41.94 | +22.2% | 29.2M | 252 |
| 2020 | $27.67 | $34.32 | $20.41 | $34.32 | +24.9% | 19.3M | 253 |
| 2019 | $20.95 | $27.64 | $20.56 | $27.48 | +32.2% | 3.7M | 252 |
| 2018 | $22.57 | $23.58 | $19.68 | $20.80 | n/a | 212.6K | 104 |
NTSX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $58.90 | -1.9% |
| August 2026 | $60.04 | +2.7% |
| July 2026 | $58.48 | -1.0% |
| June 2026 | $59.05 | -1.0% |
| May 2026 | $59.63 | +4.9% |
| April 2026 | $56.86 | +9.3% |
| March 2026 | $52.01 | -5.5% |
| February 2026 | $55.02 | +0.1% |
| January 2026 | $54.94 | +0.8% |
| December 2025 | $54.51 | -0.7% |
| November 2025 | $54.87 | +0.3% |
| October 2025 | $54.71 | +2.3% |
About the NTSX data
Daily bars. 2,049 sessions from Aug 2, 2018 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 2, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NTSX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- NTRL First Trust Equity Market Neutral ETF
- NTSD WisdomTree Efficient U.S. Plus International Equity Fund
- NTSE WisdomTree Emerging Markets Efficient Core Fund
- NTSI WisdomTree International Efficient Core Fund
- NUAG Nuveen Enhanced Yield U.S. Aggregate Bond ETF
- NUBD Nuveen ESG U.S. Aggregate Bond ETF
- NUDG Nuveen Dividend Growth Fund: ETF Class Shares
- NUGO Nuveen Growth Opportunities ETF
Common questions
NTSX share price history
