WisdomTree Emerging Markets Efficient Core Fund (NTSE)

NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	37.39	37.44	37.39	37.44	37.05	0.32%	1,293
Dec 19, 2025	37.38	37.42	37.31	37.32	36.93	0.49%	6,716
Dec 18, 2025	37.24	37.27	37.13	37.13	36.75	1.71%	737
Dec 17, 2025	37.00	37.04	36.43	36.51	36.13	-0.87%	21,135
Dec 16, 2025	36.91	36.91	36.64	36.83	36.45	-0.52%	10,096
Dec 15, 2025	37.17	37.17	37.02	37.02	36.64	-0.08%	976
Dec 12, 2025	37.19	37.19	37.02	37.05	36.67	-1.17%	1,302
Dec 11, 2025	37.48	37.58	37.47	37.49	37.10	-0.49%	6,472
Dec 10, 2025	37.44	37.68	37.44	37.68	37.29	1.15%	1,074
Dec 9, 2025	37.14	37.26	37.10	37.25	36.86	-0.26%	8,413
Dec 8, 2025	37.40	37.40	37.21	37.34	36.96	-0.20%	3,379
Dec 5, 2025	37.40	37.42	37.40	37.42	37.03	0.67%	761
Dec 4, 2025	37.30	37.30	37.00	37.17	36.78	-0.32%	5,154
Dec 3, 2025	37.18	37.29	37.09	37.29	36.90	0.17%	3,784
Dec 2, 2025	37.17	37.23	37.17	37.23	36.84	0.12%	1,030
Dec 1, 2025	37.12	37.30	37.12	37.19	36.80	-0.36%	2,851
Nov 28, 2025	37.32	37.32	37.32	37.32	36.93	0.04%	138
Nov 26, 2025	37.21	37.37	37.20	37.31	36.92	0.40%	5,283

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.