WisdomTree Emerging Markets Efficient Core Fund (NTSE)

NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.29	40.75	40.25	40.41	40.41	-1.25%	7,275
Mar 5, 2026	41.02	41.02	40.21	40.92	40.92	-2.00%	52,704
Mar 4, 2026	41.50	42.01	41.28	41.76	41.76	0.62%	11,174
Mar 3, 2026	41.24	41.66	40.63	41.50	41.50	-4.85%	3,734
Mar 2, 2026	43.24	43.68	43.24	43.62	43.62	-1.77%	8,578
Feb 27, 2026	44.17	44.46	44.14	44.40	44.40	-0.01%	4,914
Feb 26, 2026	44.70	44.70	44.12	44.41	44.41	-0.58%	3,100
Feb 25, 2026	44.35	44.67	44.35	44.67	44.67	1.36%	2,629
Feb 24, 2026	43.77	44.21	43.71	44.07	44.07	1.84%	4,744
Feb 23, 2026	43.55	43.67	43.25	43.28	43.27	-1.13%	4,838
Feb 20, 2026	42.82	43.77	42.82	43.77	43.77	2.10%	8,322
Feb 19, 2026	42.69	42.87	42.69	42.87	42.87	0.08%	3,486
Feb 18, 2026	42.86	43.07	42.77	42.83	42.83	0.04%	4,737
Feb 17, 2026	42.89	42.91	42.51	42.82	42.82	-0.46%	7,015
Feb 13, 2026	42.45	43.09	42.45	43.01	43.01	0.56%	2,667
Feb 12, 2026	43.33	43.33	42.67	42.77	42.77	-0.64%	5,395
Feb 11, 2026	42.66	43.05	42.66	43.05	43.05	1.57%	9,715
Feb 10, 2026	42.35	42.45	42.24	42.38	42.38	0.44%	4,525
Feb 9, 2026	41.69	42.22	41.69	42.20	42.20	0.90%	2,873
Feb 6, 2026	41.47	41.86	41.45	41.82	41.82	2.83%	10,511
Feb 5, 2026	40.64	40.91	40.53	40.67	40.67	-0.32%	6,252
Feb 4, 2026	41.43	41.43	40.59	40.80	40.80	-1.32%	10,333
Feb 3, 2026	41.52	41.56	41.17	41.35	41.35	0.38%	2,713
Feb 2, 2026	41.03	41.30	41.03	41.19	41.19	0.16%	1,714
Jan 30, 2026	41.67	41.67	41.12	41.12	41.12	-2.11%	3,642
Jan 29, 2026	42.35	42.37	41.50	42.01	42.01	-0.50%	7,180
Jan 28, 2026	42.21	42.53	41.93	42.22	42.22	0.77%	8,794
Jan 27, 2026	41.73	41.93	41.67	41.90	41.90	2.02%	4,894
Jan 26, 2026	41.01	41.20	40.96	41.07	41.07	0.03%	6,917
Jan 23, 2026	40.80	41.10	40.64	41.06	41.06	0.65%	12,454
Jan 22, 2026	40.81	40.85	40.79	40.79	40.79	1.00%	12,296
Jan 21, 2026	40.10	40.44	40.10	40.39	40.39	1.92%	4,031
Jan 20, 2026	39.50	39.79	39.47	39.63	39.63	-0.89%	224,864
Jan 16, 2026	40.05	40.05	39.84	39.98	39.98	-0.50%	1,235
Jan 15, 2026	40.11	40.34	40.11	40.18	40.18	0.84%	2,154
Jan 14, 2026	39.81	39.85	39.71	39.85	39.85	0.30%	5,843
Jan 13, 2026	39.78	39.91	39.68	39.73	39.73	-0.67%	5,508
Jan 12, 2026	39.62	40.02	39.62	40.00	40.00	1.33%	4,030
Jan 9, 2026	39.30	39.48	39.27	39.47	39.47	0.62%	4,448
Jan 8, 2026	39.25	39.36	39.23	39.23	39.23	-0.48%	5,396
Jan 7, 2026	39.62	39.62	39.42	39.42	39.42	-0.36%	4,892
Jan 6, 2026	39.60	39.74	39.42	39.56	39.56	0.49%	32,699
Jan 5, 2026	39.19	39.40	39.05	39.37	39.37	1.47%	13,214
Jan 2, 2026	38.75	38.84	38.65	38.80	38.80	2.84%	11,162
Dec 31, 2025	37.94	37.94	37.73	37.73	37.73	-0.68%	17,224
Dec 30, 2025	37.94	38.07	37.88	37.99	37.99	0.77%	4,086
Dec 29, 2025	37.73	37.73	37.66	37.70	37.70	-0.29%	4,726
Dec 26, 2025	37.66	37.81	37.66	37.81	37.81	0.01%	1,782
Dec 24, 2025	37.81	37.92	37.81	37.81	37.41	0.65%	5,211
Dec 23, 2025	37.59	37.72	37.55	37.56	37.17	0.33%	2,492

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.