STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

WisdomTree U.S. Efficient Core Fund (NTSX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

40.98

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	40.95	41.04	40.72	40.98	40.98	38
Apr 26, 2024	40.67	40.86	40.57	40.63	40.63	98,400
Apr 25, 2024	40.09	40.45	39.97	40.45	40.45	56,900
Apr 24, 2024	40.77	40.77	40.42	40.62	40.62	44,000
Apr 23, 2024	40.30	40.74	40.21	40.69	40.69	100,600
Apr 22, 2024	39.95	40.34	39.86	40.18	40.18	83,600
Apr 19, 2024	40.12	40.21	39.72	40.06	40.06	64,200
Apr 18, 2024	40.33	40.51	40.11	40.21	40.21	27,800
Apr 17, 2024	40.62	40.73	40.24	40.28	40.28	60,700
Apr 16, 2024	40.57	40.59	40.34	40.49	40.49	53,400
Apr 15, 2024	41.37	41.37	40.55	40.74	40.74	69,600
Apr 12, 2024	41.53	41.57	41.10	41.15	41.15	48,100
Apr 11, 2024	41.52	41.78	41.20	41.70	41.70	33,100
Apr 10, 2024	41.52	41.71	41.20	41.49	41.49	351,100
Apr 09, 2024	42.06	42.26	41.71	42.26	42.26	78,800
Apr 08, 2024	42.00	42.12	41.85	41.96	41.96	75,600
Apr 05, 2024	41.70	42.20	41.70	42.18	42.18	42,300
Apr 04, 2024	42.40	42.45	41.62	41.80	41.80	80,100
Apr 03, 2024	41.82	42.23	41.80	42.08	42.08	55,300
Apr 02, 2024	41.99	42.07	41.79	42.07	42.07	74,800
Apr 01, 2024	42.56	42.58	42.21	42.26	42.26	86,000
Mar 28, 2024	42.56	42.69	42.23	42.23	42.23	89,300
Mar 27, 2024	42.46	42.60	42.30	42.60	42.60	45,900
Mar 26, 2024	42.41	42.43	42.27	42.31	42.31	65,700
Mar 25, 2024	42.34	42.39	42.26	42.27	42.27	46,500
Mar 22, 2024	42.52	42.55	42.40	42.49	42.49	78,600
Mar 22, 2024	0.105 Dividend
Mar 21, 2024	42.66	42.66	42.48	42.52	42.42	57,600
Mar 20, 2024	42.03	42.45	41.93	42.35	42.25	75,000
Mar 19, 2024	41.68	42.00	41.56	42.00	41.90	57,600
Mar 18, 2024	41.82	41.94	41.65	41.72	41.62	64,400
Mar 15, 2024	41.43	41.61	41.20	41.46	41.36	67,300
Mar 14, 2024	42.05	42.06	41.52	41.80	41.70	96,400
Mar 13, 2024	42.15	42.20	41.98	42.03	41.93	60,600
Mar 12, 2024	42.00	42.20	41.81	42.09	41.99	96,800
Mar 11, 2024	41.81	41.92	41.67	41.81	41.71	47,900
Mar 08, 2024	42.29	42.44	41.87	41.96	41.86	60,300
Mar 07, 2024	42.03	42.22	41.94	42.21	42.11	56,800
Mar 06, 2024	41.84	41.98	41.62	41.89	41.79	61,600
Mar 05, 2024	41.74	41.75	41.33	41.50	41.40	98,600
Mar 04, 2024	41.79	41.92	41.68	41.82	41.72	113,400
Mar 01, 2024	41.48	42.01	41.42	41.89	41.79	120,200
Feb 29, 2024	41.45	41.54	41.27	41.50	41.40	53,400
Feb 28, 2024	41.17	41.29	41.11	41.16	41.06	46,800
Feb 27, 2024	41.21	41.29	41.09	41.20	41.10	57,100
Feb 26, 2024	41.43	41.45	41.15	41.15	41.05	62,900
Feb 23, 2024	41.35	41.52	41.24	41.31	41.21	81,800
Feb 22, 2024	40.98	41.36	40.96	41.33	41.23	114,700
Feb 21, 2024	40.37	40.59	40.23	40.59	40.49	77,300
Feb 20, 2024	40.73	40.74	40.40	40.50	40.40	117,300
Feb 16, 2024	40.95	40.99	40.63	40.78	40.68	67,300
Feb 15, 2024	40.74	41.03	40.70	41.01	40.91	77,100
Feb 14, 2024	40.56	40.83	40.41	40.78	40.68	81,700
Feb 13, 2024	40.38	40.51	40.04	40.35	40.25	122,300
Feb 12, 2024	41.08	41.23	40.95	41.00	40.90	55,500
Feb 09, 2024	40.94	41.08	40.87	41.01	40.91	114,000
Feb 08, 2024	40.85	40.95	40.77	40.84	40.74	104,700
Feb 07, 2024	40.76	40.96	40.66	40.94	40.84	476,900
Feb 06, 2024	40.45	40.63	40.36	40.56	40.46	124,400
Feb 05, 2024	40.59	40.59	40.17	40.32	40.22	121,900
Feb 02, 2024	40.43	40.85	40.34	40.76	40.66	102,700
Feb 01, 2024	40.15	40.57	40.14	40.57	40.47	69,900
Jan 31, 2024	40.32	40.47	39.91	39.98	39.88	83,900
Jan 30, 2024	40.44	40.48	40.29	40.44	40.34	92,000
Jan 29, 2024	40.04	40.44	39.99	40.44	40.34	182,600
Jan 26, 2024	40.04	40.16	39.93	40.04	39.94	60,500
Jan 25, 2024	40.02	40.09	39.89	40.00	39.90	83,000
Jan 24, 2024	40.09	40.19	39.85	39.89	39.79	109,900
Jan 23, 2024	39.83	39.90	39.71	39.85	39.75	84,500
Jan 22, 2024	39.84	40.00	39.77	39.82	39.72	105,900
Jan 19, 2024	39.37	39.70	39.24	39.68	39.58	88,800
Jan 18, 2024	39.14	39.28	38.95	39.19	39.09	54,800
Jan 17, 2024	38.91	39.05	38.76	38.98	38.88	135,900
Jan 16, 2024	39.39	39.48	39.08	39.28	39.18	162,000
Jan 12, 2024	39.64	39.75	39.40	39.55	39.45	57,700
Jan 11, 2024	39.40	39.54	39.07	39.47	39.37	269,300
Jan 10, 2024	39.20	39.51	39.18	39.39	39.29	240,400
Jan 09, 2024	39.06	39.29	38.98	39.19	39.09	188,900
Jan 08, 2024	38.74	39.31	38.74	39.27	39.17	98,300
Jan 05, 2024	38.62	39.00	38.61	38.70	38.60	135,400
Jan 04, 2024	38.86	39.02	38.73	38.77	38.67	158,300
Jan 03, 2024	38.95	39.12	38.86	38.97	38.87	151,900
Jan 02, 2024	39.24	39.38	39.00	39.00	38.90	239,600
Dec 29, 2023	39.63	39.73	39.30	39.30	39.20	209,200
Dec 28, 2023	39.68	39.80	39.63	39.73	39.63	136,600
Dec 27, 2023	39.53	39.76	39.53	39.62	39.52	149,500
Dec 26, 2023	39.42	39.59	39.40	39.54	39.44	69,800
Dec 22, 2023	39.33	39.55	39.24	39.30	39.20	52,100
Dec 22, 2023	0.14 Dividend
Dec 21, 2023	39.34	39.52	39.15	39.38	39.14	115,500
Dec 20, 2023	39.54	39.70	39.00	39.00	38.77	51,200
Dec 19, 2023	39.42	39.84	39.37	39.55	39.31	114,200
Dec 18, 2023	39.25	39.38	39.17	39.32	39.08	63,300
Dec 15, 2023	39.05	39.28	39.03	39.14	38.90	106,000
Dec 14, 2023	39.13	39.31	38.99	39.25	39.01	80,800
Dec 13, 2023	38.26	38.93	38.22	38.85	38.62	103,400
Dec 12, 2023	38.00	38.22	37.86	38.17	37.94	189,800
Dec 11, 2023	37.83	38.00	37.75	38.00	37.77	59,200
Dec 08, 2023	37.73	37.89	37.63	37.85	37.62	71,000
Dec 07, 2023	37.77	37.95	37.67	37.79	37.56	33,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,890.91-120.71(-0.55%)

S&P 5005,099.10-17.07(-0.33%)

DOW38,199.65-186.44(-0.49%)

CAD/USD0.7281-0.0041(-0.56%)

CRUDE OIL82.26-0.37(-0.45%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

WisdomTree U.S. Efficient Core Fund (NTSX)

S&P/TSX
21,890.91
-120.71(-0.55%)

S&P 500
5,099.10
-17.07(-0.33%)

DOW
38,199.65
-186.44(-0.49%)

CAD/USD
0.7281
-0.0041(-0.56%)

CRUDE OIL
82.26
-0.37(-0.45%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)