WisdomTree Emerging Markets Efficient Core Fund (NTSE)
NYSEARCA: NTSE · Real-Time Price · USD
33.43
+0.27 (0.81%)
Jun 26, 2025, 2:34 PM - Market open
NTSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 33.04 | 33.16 | 33.01 | 33.16 | 33.16 | -0.46% | 2,384 |
| Jun 24, 2025 | 32.89 | 33.69 | 32.89 | 33.31 | 33.08 | 2.67% | 10,237 |
| Jun 23, 2025 | 32.25 | 32.47 | 32.20 | 32.44 | 32.22 | 1.00% | 3,410 |
| Jun 20, 2025 | 32.22 | 32.38 | 32.12 | 32.12 | 31.90 | -0.59% | 1,405 |
| Jun 18, 2025 | 32.40 | 32.47 | 32.30 | 32.31 | 32.09 | -0.18% | 1,649 |
| Jun 17, 2025 | 32.46 | 32.51 | 32.30 | 32.37 | 32.15 | -0.64% | 8,962 |
| Jun 16, 2025 | 32.79 | 32.89 | 32.52 | 32.58 | 32.36 | 1.10% | 3,950 |
| Jun 13, 2025 | 32.20 | 32.25 | 32.19 | 32.22 | 32.01 | -1.79% | 2,286 |
| Jun 12, 2025 | 32.69 | 32.81 | 32.69 | 32.81 | 32.59 | 0.44% | 1,171 |
| Jun 11, 2025 | 32.66 | 32.73 | 32.66 | 32.67 | 32.45 | 0.55% | 747 |
| Jun 10, 2025 | 32.41 | 32.49 | 32.41 | 32.49 | 32.27 | 0.79% | 597 |
| Jun 9, 2025 | 32.19 | 32.24 | 32.19 | 32.23 | 32.02 | 0.82% | 611 |
| Jun 6, 2025 | 31.92 | 31.99 | 31.89 | 31.97 | 31.75 | -0.03% | 3,363 |
| Jun 5, 2025 | 32.07 | 32.08 | 31.92 | 31.98 | 31.77 | 0.42% | 3,272 |
| Jun 4, 2025 | 31.68 | 31.88 | 31.68 | 31.85 | 31.63 | 1.59% | 17,879 |
| Jun 3, 2025 | 31.31 | 31.37 | 31.31 | 31.35 | 31.14 | 0.33% | 2,636 |
| Jun 2, 2025 | 31.20 | 31.25 | 31.09 | 31.25 | 31.04 | 0.18% | 6,272 |
| May 30, 2025 | 31.23 | 31.23 | 31.03 | 31.19 | 30.98 | -1.07% | 2,154 |
| May 29, 2025 | 31.38 | 31.53 | 31.38 | 31.53 | 31.31 | 0.87% | 22,514 |
| May 28, 2025 | 31.28 | 31.29 | 31.25 | 31.26 | 31.05 | -0.57% | 753 |
| May 27, 2025 | 31.31 | 31.46 | 31.31 | 31.43 | 31.22 | 0.01% | 4,228 |
| May 23, 2025 | 31.20 | 31.49 | 31.20 | 31.43 | 31.22 | 0.51% | 1,989 |
| May 22, 2025 | 31.15 | 31.35 | 31.15 | 31.27 | 31.06 | -0.13% | 2,450 |
| May 21, 2025 | 31.55 | 31.61 | 31.30 | 31.31 | 31.10 | -0.70% | 1,596 |
| May 20, 2025 | 31.44 | 31.53 | 31.44 | 31.53 | 31.32 | -0.18% | 1,543 |
| May 19, 2025 | 31.20 | 31.59 | 31.20 | 31.59 | 31.38 | 0.28% | 3,756 |
| May 16, 2025 | 31.35 | 31.54 | 31.35 | 31.50 | 31.29 | 0.18% | 7,923 |
| May 15, 2025 | 31.38 | 31.47 | 31.30 | 31.44 | 31.23 | 0.03% | 2,516 |
| May 14, 2025 | 31.42 | 31.49 | 31.42 | 31.43 | 31.22 | 0.50% | 3,055 |
| May 13, 2025 | 31.08 | 31.28 | 31.08 | 31.28 | 31.07 | 0.27% | 1,172 |
| May 12, 2025 | 31.24 | 31.24 | 31.13 | 31.19 | 30.98 | 1.78% | 2,653 |
| May 9, 2025 | 30.76 | 30.76 | 30.65 | 30.65 | 30.44 | 0.72% | 529 |
| May 8, 2025 | 30.58 | 30.58 | 30.43 | 30.43 | 30.22 | -0.20% | 1,574 |
| May 7, 2025 | 30.49 | 30.54 | 30.49 | 30.49 | 30.28 | -0.91% | 1,946 |
| May 6, 2025 | 30.66 | 30.83 | 30.60 | 30.77 | 30.56 | -0.42% | 3,105 |
| May 5, 2025 | 30.90 | 31.01 | 30.90 | 30.90 | 30.69 | 0.66% | 3,048 |
| May 2, 2025 | 30.80 | 30.80 | 30.63 | 30.70 | 30.49 | 2.43% | 5,668 |
| May 1, 2025 | 30.05 | 30.05 | 29.97 | 29.97 | 29.77 | -0.22% | 819 |
| Apr 30, 2025 | 29.90 | 30.04 | 29.90 | 30.04 | 29.84 | 0.43% | 202 |
| Apr 29, 2025 | 29.85 | 29.93 | 29.85 | 29.91 | 29.71 | 0.37% | 1,147 |
| Apr 28, 2025 | 29.68 | 29.81 | 29.68 | 29.80 | 29.60 | 0.45% | 1,967 |
| Apr 25, 2025 | 29.57 | 29.66 | 29.51 | 29.66 | 29.46 | 0.26% | 1,265 |
| Apr 24, 2025 | 29.32 | 29.59 | 29.32 | 29.59 | 29.39 | 1.43% | 1,382 |
| Apr 23, 2025 | 29.43 | 29.43 | 29.15 | 29.17 | 28.97 | 1.39% | 1,889 |
| Apr 22, 2025 | 28.69 | 28.93 | 28.63 | 28.77 | 28.57 | 1.65% | 2,392 |
| Apr 21, 2025 | 28.43 | 28.46 | 28.16 | 28.30 | 28.11 | -0.47% | 3,289 |
| Apr 17, 2025 | 28.61 | 28.61 | 28.43 | 28.43 | 28.24 | 0.27% | 3,722 |
| Apr 16, 2025 | 28.48 | 28.48 | 28.23 | 28.36 | 28.17 | -0.89% | 1,275 |
| Apr 15, 2025 | 28.67 | 28.75 | 28.57 | 28.61 | 28.42 | 0.03% | 6,035 |
| Apr 14, 2025 | 28.37 | 28.64 | 28.37 | 28.60 | 28.41 | 1.43% | 7,074 |