WisdomTree Emerging Markets Efficient Core Fund (NTSE)
NYSEARCA: NTSE · Real-Time Price · USD
36.15
+0.46 (1.28%)
Sep 29, 2025, 11:44 AM EDT - Market open
NTSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.62 | 35.69 | 35.60 | 35.69 | 35.69 | -0.12% | 2,350 |
| Sep 25, 2025 | 35.76 | 35.86 | 35.70 | 35.74 | 35.74 | -2.02% | 2,568 |
| Sep 24, 2025 | 36.56 | 36.60 | 36.47 | 36.47 | 35.93 | -0.40% | 1,011 |
| Sep 23, 2025 | 36.68 | 36.72 | 36.62 | 36.62 | 36.07 | 0.13% | 4,583 |
| Sep 22, 2025 | 36.45 | 36.64 | 36.45 | 36.57 | 36.03 | 0.17% | 1,604 |
| Sep 19, 2025 | 36.51 | 36.54 | 36.46 | 36.51 | 35.96 | -0.23% | 2,137 |
| Sep 18, 2025 | 36.46 | 36.64 | 36.46 | 36.59 | 36.05 | -0.65% | 4,127 |
| Sep 17, 2025 | 36.87 | 36.87 | 36.62 | 36.83 | 36.28 | 0.35% | 2,431 |
| Sep 16, 2025 | 36.67 | 36.74 | 36.60 | 36.70 | 36.16 | 0.79% | 4,670 |
| Sep 15, 2025 | 36.36 | 36.43 | 36.34 | 36.42 | 35.87 | 0.71% | 1,849 |
| Sep 12, 2025 | 36.12 | 36.16 | 36.10 | 36.16 | 35.62 | 0.07% | 1,212 |
| Sep 11, 2025 | 36.07 | 36.18 | 36.07 | 36.13 | 35.60 | 1.49% | 3,133 |
| Sep 10, 2025 | 35.65 | 35.73 | 35.60 | 35.60 | 35.07 | 0.94% | 6,491 |
| Sep 9, 2025 | 35.51 | 35.51 | 34.56 | 35.27 | 34.75 | -0.17% | 32,017 |
| Sep 8, 2025 | 35.33 | 35.34 | 35.22 | 35.33 | 34.80 | 0.80% | 3,911 |
| Sep 5, 2025 | 34.93 | 35.05 | 34.91 | 35.05 | 34.53 | 1.71% | 1,195 |
| Sep 4, 2025 | 34.22 | 34.46 | 34.21 | 34.46 | 33.95 | 0.02% | 1,875 |
| Sep 3, 2025 | 34.35 | 34.46 | 34.35 | 34.45 | 33.94 | 0.47% | 2,254 |
| Sep 2, 2025 | 34.04 | 34.30 | 34.04 | 34.29 | 33.78 | -0.56% | 2,048 |
| Aug 29, 2025 | 34.34 | 34.52 | 34.34 | 34.48 | 33.97 | -0.26% | 2,234 |
| Aug 28, 2025 | 34.38 | 34.58 | 34.38 | 34.58 | 34.06 | 0.47% | 3,668 |
| Aug 27, 2025 | 34.15 | 34.41 | 34.15 | 34.41 | 33.90 | -0.40% | 1,267 |
| Aug 26, 2025 | 34.53 | 34.56 | 34.49 | 34.55 | 34.04 | -0.14% | 946 |
| Aug 25, 2025 | 34.71 | 34.77 | 34.60 | 34.60 | 34.09 | -0.79% | 5,855 |
| Aug 22, 2025 | 34.38 | 34.88 | 34.38 | 34.87 | 34.36 | 1.99% | 931 |
| Aug 21, 2025 | 34.17 | 34.19 | 34.17 | 34.19 | 33.68 | -0.31% | 2,253 |
| Aug 20, 2025 | 34.20 | 34.30 | 34.20 | 34.30 | 33.79 | -0.12% | 1,049 |
| Aug 19, 2025 | 34.51 | 34.51 | 34.31 | 34.34 | 33.83 | -0.68% | 1,420 |
| Aug 18, 2025 | 34.59 | 34.59 | 34.53 | 34.58 | 34.06 | 0.57% | 2,233 |
| Aug 15, 2025 | 34.52 | 34.52 | 34.38 | 34.38 | 33.87 | -0.28% | 1,169 |
| Aug 14, 2025 | 34.50 | 34.50 | 34.42 | 34.48 | 33.96 | -1.47% | 1,330 |
| Aug 13, 2025 | 34.98 | 34.99 | 34.97 | 34.99 | 34.47 | 1.53% | 1,488 |
| Aug 12, 2025 | 34.37 | 34.47 | 34.37 | 34.47 | 33.95 | 1.54% | 4,626 |
| Aug 11, 2025 | 34.01 | 34.02 | 33.94 | 33.94 | 33.44 | -0.18% | 751 |
| Aug 8, 2025 | 33.99 | 34.00 | 33.99 | 34.00 | 33.50 | -0.32% | 541 |
| Aug 7, 2025 | 34.06 | 34.11 | 34.04 | 34.11 | 33.61 | 0.86% | 2,775 |
| Aug 6, 2025 | 33.75 | 33.82 | 33.75 | 33.82 | 33.32 | 0.22% | 979 |
| Aug 5, 2025 | 33.80 | 33.80 | 33.65 | 33.75 | 33.24 | 0.25% | 1,880 |
| Aug 4, 2025 | 33.64 | 33.66 | 33.61 | 33.66 | 33.16 | 1.00% | 1,409 |
| Aug 1, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 32.83 | -0.15% | 796 |
| Jul 31, 2025 | 33.54 | 33.54 | 33.37 | 33.38 | 32.88 | -0.74% | 2,154 |
| Jul 30, 2025 | 33.73 | 33.77 | 33.63 | 33.63 | 33.13 | -0.71% | 4,333 |
| Jul 29, 2025 | 33.87 | 33.87 | 33.80 | 33.87 | 33.36 | 0.43% | 1,261 |
| Jul 28, 2025 | 33.85 | 33.85 | 33.71 | 33.72 | 33.22 | -0.96% | 1,949 |
| Jul 25, 2025 | 33.93 | 34.05 | 33.91 | 34.05 | 33.54 | -0.06% | 1,547 |
| Jul 24, 2025 | 34.10 | 34.15 | 34.07 | 34.07 | 33.56 | -0.66% | 1,786 |
| Jul 23, 2025 | 34.16 | 34.30 | 34.16 | 34.30 | 33.78 | 1.14% | 2,098 |
| Jul 22, 2025 | 33.90 | 33.91 | 33.90 | 33.91 | 33.40 | 0.09% | 627 |
| Jul 21, 2025 | 33.85 | 34.00 | 33.83 | 33.88 | 33.37 | 0.62% | 2,788 |
| Jul 18, 2025 | 33.82 | 33.82 | 33.66 | 33.67 | 33.17 | 0.03% | 1,604 |