WisdomTree Emerging Markets Efficient Core Fund (NTSE)
NYSEARCA: NTSE · Real-Time Price · USD
31.19
-0.34 (-1.08%)
May 30, 2025, 4:00 PM - Market closed
NTSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.23 | 31.23 | 31.03 | 31.19 | 31.19 | -1.07% | 2,154 |
| May 29, 2025 | 31.38 | 31.53 | 31.38 | 31.53 | 31.53 | 0.87% | 22,514 |
| May 28, 2025 | 31.28 | 31.29 | 31.25 | 31.26 | 31.26 | -0.57% | 753 |
| May 27, 2025 | 31.31 | 31.46 | 31.31 | 31.43 | 31.43 | 0.01% | 4,228 |
| May 23, 2025 | 31.20 | 31.49 | 31.20 | 31.43 | 31.43 | 0.51% | 1,989 |
| May 22, 2025 | 31.15 | 31.35 | 31.15 | 31.27 | 31.27 | -0.13% | 2,450 |
| May 21, 2025 | 31.55 | 31.61 | 31.30 | 31.31 | 31.31 | -0.70% | 1,596 |
| May 20, 2025 | 31.44 | 31.53 | 31.44 | 31.53 | 31.53 | -0.18% | 1,543 |
| May 19, 2025 | 31.20 | 31.59 | 31.20 | 31.59 | 31.59 | 0.28% | 3,756 |
| May 16, 2025 | 31.35 | 31.54 | 31.35 | 31.50 | 31.50 | 0.18% | 7,923 |
| May 15, 2025 | 31.38 | 31.47 | 31.30 | 31.44 | 31.44 | 0.03% | 2,516 |
| May 14, 2025 | 31.42 | 31.49 | 31.42 | 31.43 | 31.43 | 0.50% | 3,055 |
| May 13, 2025 | 31.08 | 31.28 | 31.08 | 31.28 | 31.28 | 0.27% | 1,172 |
| May 12, 2025 | 31.24 | 31.24 | 31.13 | 31.19 | 31.19 | 1.78% | 2,653 |
| May 9, 2025 | 30.76 | 30.76 | 30.65 | 30.65 | 30.65 | 0.72% | 529 |
| May 8, 2025 | 30.58 | 30.58 | 30.43 | 30.43 | 30.43 | -0.20% | 1,574 |
| May 7, 2025 | 30.49 | 30.54 | 30.49 | 30.49 | 30.49 | -0.91% | 1,946 |
| May 6, 2025 | 30.66 | 30.83 | 30.60 | 30.77 | 30.77 | -0.42% | 3,105 |
| May 5, 2025 | 30.90 | 31.01 | 30.90 | 30.90 | 30.90 | 0.66% | 3,048 |
| May 2, 2025 | 30.80 | 30.80 | 30.63 | 30.70 | 30.70 | 2.43% | 5,668 |
| May 1, 2025 | 30.05 | 30.05 | 29.97 | 29.97 | 29.97 | -0.22% | 819 |
| Apr 30, 2025 | 29.90 | 30.04 | 29.90 | 30.04 | 30.04 | 0.43% | 202 |
| Apr 29, 2025 | 29.85 | 29.93 | 29.85 | 29.91 | 29.91 | 0.37% | 1,147 |
| Apr 28, 2025 | 29.68 | 29.81 | 29.68 | 29.80 | 29.80 | 0.45% | 1,967 |
| Apr 25, 2025 | 29.57 | 29.66 | 29.51 | 29.66 | 29.66 | 0.26% | 1,265 |
| Apr 24, 2025 | 29.32 | 29.59 | 29.32 | 29.59 | 29.59 | 1.43% | 1,382 |
| Apr 23, 2025 | 29.43 | 29.43 | 29.15 | 29.17 | 29.17 | 1.39% | 1,889 |
| Apr 22, 2025 | 28.69 | 28.93 | 28.63 | 28.77 | 28.77 | 1.65% | 2,392 |
| Apr 21, 2025 | 28.43 | 28.46 | 28.16 | 28.30 | 28.30 | -0.47% | 3,289 |
| Apr 17, 2025 | 28.61 | 28.61 | 28.43 | 28.43 | 28.43 | 0.27% | 3,722 |
| Apr 16, 2025 | 28.48 | 28.48 | 28.23 | 28.36 | 28.36 | -0.89% | 1,275 |
| Apr 15, 2025 | 28.67 | 28.75 | 28.57 | 28.61 | 28.61 | 0.03% | 6,035 |
| Apr 14, 2025 | 28.37 | 28.64 | 28.37 | 28.60 | 28.60 | 1.43% | 7,074 |
| Apr 11, 2025 | 27.73 | 28.20 | 27.65 | 28.20 | 28.20 | 2.78% | 6,242 |
| Apr 10, 2025 | 27.79 | 27.79 | 27.37 | 27.44 | 27.44 | -2.16% | 4,362 |
| Apr 9, 2025 | 26.31 | 28.04 | 26.12 | 28.04 | 28.04 | 6.49% | 3,255 |
| Apr 8, 2025 | 27.37 | 27.38 | 26.31 | 26.33 | 26.33 | -2.16% | 3,516 |
| Apr 7, 2025 | 27.10 | 27.59 | 26.72 | 26.91 | 26.91 | -4.13% | 8,087 |
| Apr 4, 2025 | 28.84 | 28.84 | 28.07 | 28.07 | 28.07 | -5.20% | 3,327 |
| Apr 3, 2025 | 29.75 | 29.83 | 29.61 | 29.61 | 29.61 | -1.43% | 2,095 |
| Apr 2, 2025 | 30.06 | 30.06 | 30.02 | 30.04 | 30.04 | -0.01% | 676 |
| Apr 1, 2025 | 29.91 | 30.15 | 29.91 | 30.05 | 30.05 | 0.09% | 8,077 |
| Mar 31, 2025 | 29.69 | 30.02 | 29.69 | 30.02 | 30.02 | 0.08% | 1,903 |
| 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 |