WisdomTree Emerging Markets Efficient Core Fund (NTSE)
NYSEARCA: NTSE · Real-Time Price · USD
30.90
+0.20 (0.65%)
May 5, 2025, 4:00 PM EDT - Market closed
NTSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 30.87 | 31.04 | 30.87 | 30.99 | 30.88 | 0.50% | 1,427 |
| Mar 18, 2025 | 30.96 | 30.96 | 30.77 | 30.84 | 30.73 | -0.62% | 1,053 |
| Mar 17, 2025 | 30.89 | 31.03 | 30.89 | 31.03 | 30.92 | 1.58% | 1,676 |
| Mar 14, 2025 | 30.47 | 30.55 | 30.46 | 30.55 | 30.44 | 1.55% | 2,768 |
| Mar 13, 2025 | 29.97 | 30.12 | 29.97 | 30.08 | 29.98 | -0.27% | 2,075 |
| Mar 12, 2025 | 30.08 | 30.19 | 30.08 | 30.16 | 30.06 | 0.43% | 669 |
| Mar 11, 2025 | 30.12 | 30.12 | 29.91 | 30.03 | 29.93 | 0.55% | 2,339 |
| Mar 10, 2025 | 30.20 | 30.20 | 29.75 | 29.87 | 29.77 | -2.05% | 1,919 |
| Mar 7, 2025 | 30.51 | 30.51 | 30.37 | 30.49 | 30.39 | 0.27% | 1,519 |
| Mar 6, 2025 | 30.38 | 30.42 | 30.35 | 30.41 | 30.31 | -0.56% | 2,114 |
| Mar 5, 2025 | 30.29 | 30.58 | 30.29 | 30.58 | 30.48 | 2.61% | 3,296 |
| Mar 4, 2025 | 29.71 | 30.00 | 29.58 | 29.80 | 29.70 | 0.85% | 1,735 |
| Mar 3, 2025 | 29.89 | 29.98 | 29.49 | 29.55 | 29.45 | -0.35% | 6,248 |
| Feb 28, 2025 | 29.77 | 29.89 | 29.42 | 29.66 | 29.55 | -1.87% | 14,500 |
| Feb 27, 2025 | 30.59 | 30.59 | 30.22 | 30.22 | 30.12 | -1.80% | 1,131 |
| Feb 26, 2025 | 30.81 | 30.85 | 30.69 | 30.78 | 30.67 | 1.23% | 6,555 |
| Feb 25, 2025 | 30.42 | 30.48 | 30.33 | 30.40 | 30.30 | 0.49% | 4,964 |
| Feb 24, 2025 | 30.44 | 30.45 | 30.26 | 30.26 | 30.15 | -1.70% | 1,851 |