WisdomTree Emerging Markets Efficient Core Fund (NTSE)
NYSEARCA: NTSE · Real-Time Price · USD
29.96
-0.04 (-0.14%)
Mar 31, 2025, 3:25 PM EDT - Market open
NTSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | - | -1.02% | 198 |
| Mar 28, 2025 | 30.10 | 30.22 | 30.00 | 30.00 | 30.00 | -1.58% | 1,606 |
| Mar 27, 2025 | 30.31 | 30.54 | 30.31 | 30.48 | 30.48 | 0.50% | 1,499 |
| Mar 26, 2025 | 30.45 | 30.45 | 30.31 | 30.33 | 30.33 | -0.97% | 3,434 |
| Mar 25, 2025 | 30.69 | 30.69 | 30.58 | 30.63 | 30.52 | -0.02% | 1,457 |
| Mar 24, 2025 | 30.69 | 30.69 | 30.63 | 30.63 | 30.53 | 0.15% | 509 |
| Mar 21, 2025 | 30.51 | 30.59 | 30.51 | 30.59 | 30.48 | -0.44% | 2,100 |
| Mar 20, 2025 | 30.74 | 30.74 | 30.68 | 30.72 | 30.62 | -0.86% | 1,005 |
| Mar 19, 2025 | 30.87 | 31.04 | 30.87 | 30.99 | 30.88 | 0.50% | 1,427 |
| Mar 18, 2025 | 30.96 | 30.96 | 30.77 | 30.84 | 30.73 | -0.62% | 1,053 |
| Mar 17, 2025 | 30.89 | 31.03 | 30.89 | 31.03 | 30.92 | 1.58% | 1,676 |
| Mar 14, 2025 | 30.47 | 30.55 | 30.46 | 30.55 | 30.44 | 1.55% | 2,768 |
| Mar 13, 2025 | 29.97 | 30.12 | 29.97 | 30.08 | 29.98 | -0.27% | 2,075 |
| Mar 12, 2025 | 30.08 | 30.19 | 30.08 | 30.16 | 30.06 | 0.43% | 669 |
| Mar 11, 2025 | 30.12 | 30.12 | 29.91 | 30.03 | 29.93 | 0.55% | 2,339 |
| Mar 10, 2025 | 30.20 | 30.20 | 29.75 | 29.87 | 29.77 | -2.05% | 1,919 |
| Mar 7, 2025 | 30.51 | 30.51 | 30.37 | 30.49 | 30.39 | 0.27% | 1,519 |
| Mar 6, 2025 | 30.38 | 30.42 | 30.35 | 30.41 | 30.31 | -0.56% | 2,114 |
| Mar 5, 2025 | 30.29 | 30.58 | 30.29 | 30.58 | 30.48 | 2.61% | 3,296 |
| Mar 4, 2025 | 29.71 | 30.00 | 29.58 | 29.80 | 29.70 | 0.85% | 1,735 |
| Mar 3, 2025 | 29.89 | 29.98 | 29.49 | 29.55 | 29.45 | -0.35% | 6,248 |
| Feb 28, 2025 | 29.77 | 29.89 | 29.42 | 29.66 | 29.55 | -1.87% | 14,500 |
| Feb 27, 2025 | 30.59 | 30.59 | 30.22 | 30.22 | 30.12 | -1.80% | 1,131 |
| Feb 26, 2025 | 30.81 | 30.85 | 30.69 | 30.78 | 30.67 | 1.23% | 6,555 |
| Feb 25, 2025 | 30.42 | 30.48 | 30.33 | 30.40 | 30.30 | 0.49% | 4,964 |
| Feb 24, 2025 | 30.44 | 30.45 | 30.26 | 30.26 | 30.15 | -1.70% | 1,851 |
| Feb 21, 2025 | 30.73 | 30.78 | 30.73 | 30.78 | 30.67 | 0.21% | 733 |
| Feb 20, 2025 | 30.71 | 30.79 | 30.62 | 30.71 | 30.61 | 1.05% | 2,829 |
| Feb 19, 2025 | 30.40 | 30.47 | 30.39 | 30.39 | 30.29 | -0.56% | 10,445 |
| Feb 18, 2025 | 30.63 | 30.63 | 30.52 | 30.57 | 30.46 | 0.57% | 8,324 |
| Feb 14, 2025 | 30.36 | 30.42 | 30.34 | 30.39 | 30.29 | 1.14% | 1,933 |
| Feb 13, 2025 | 29.67 | 30.05 | 29.67 | 30.05 | 29.95 | 0.81% | 8,567 |
| Feb 12, 2025 | 29.56 | 29.85 | 29.54 | 29.81 | 29.70 | 0.36% | 2,101 |
| Feb 11, 2025 | 29.75 | 29.75 | 29.70 | 29.70 | 29.60 | -0.40% | 809 |
| Feb 10, 2025 | 29.79 | 29.82 | 29.72 | 29.82 | 29.72 | 0.98% | 2,461 |
| Feb 7, 2025 | 29.73 | 29.81 | 29.43 | 29.53 | 29.43 | -0.04% | 7,094 |
| Feb 6, 2025 | 29.52 | 29.56 | 29.40 | 29.54 | 29.44 | 0.30% | 5,412 |
| Feb 5, 2025 | 29.46 | 29.50 | 29.46 | 29.46 | 29.35 | 0.01% | 744 |
| Feb 4, 2025 | 29.27 | 29.49 | 29.27 | 29.45 | 29.35 | 1.79% | 1,876 |
| Feb 3, 2025 | 28.77 | 29.05 | 28.77 | 28.94 | 28.84 | -0.41% | 2,474 |
| Jan 31, 2025 | 29.43 | 29.49 | 29.03 | 29.05 | 28.95 | -1.28% | 4,392 |
| Jan 30, 2025 | 29.29 | 29.54 | 29.27 | 29.43 | 29.33 | 1.71% | 3,702 |
| Jan 29, 2025 | 29.11 | 29.17 | 28.93 | 28.93 | 28.83 | 0.01% | 3,362 |
| Jan 28, 2025 | 28.62 | 28.93 | 28.58 | 28.93 | 28.83 | 0.69% | 5,103 |
| Jan 27, 2025 | 28.72 | 28.73 | 28.69 | 28.73 | 28.63 | -1.41% | 2,244 |
| Jan 24, 2025 | 29.16 | 29.28 | 29.07 | 29.14 | 29.04 | 0.29% | 26,101 |
| Jan 23, 2025 | 28.85 | 29.06 | 28.84 | 29.06 | 28.96 | 0.31% | 3,762 |
| Jan 22, 2025 | 29.15 | 29.15 | 28.97 | 28.97 | 28.87 | -0.44% | 7,355 |
| Jan 21, 2025 | 28.97 | 29.09 | 28.92 | 29.09 | 28.99 | 1.50% | 2,842 |
| Jan 17, 2025 | 28.62 | 28.85 | 28.62 | 28.66 | 28.57 | 0.43% | 3,610 |