WisdomTree Emerging Markets Efficient Core Fund (NTSE)

NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	37.10	37.16	37.10	37.16	36.77	0.29%	808
Nov 24, 2025	36.77	37.05	36.77	37.05	36.67	1.20%	1,578
Nov 21, 2025	36.47	36.61	36.25	36.61	36.23	-0.22%	3,230
Nov 20, 2025	37.55	37.55	36.69	36.69	36.31	-1.12%	2,112
Nov 19, 2025	37.17	37.17	36.97	37.11	36.72	-0.52%	2,240
Nov 18, 2025	37.15	37.31	37.15	37.30	36.91	-0.35%	1,071
Nov 17, 2025	37.71	37.73	37.43	37.43	37.04	-1.16%	1,023
Nov 14, 2025	37.71	38.03	37.71	37.87	37.48	0.09%	3,985
Nov 13, 2025	38.26	38.26	37.80	37.84	37.44	-1.13%	2,731
Nov 12, 2025	38.23	38.38	38.23	38.27	37.87	-0.12%	3,035
Nov 11, 2025	38.30	38.36	38.28	38.31	37.92	0.22%	1,260
Nov 10, 2025	38.07	38.23	38.04	38.23	37.83	1.89%	2,092
Nov 7, 2025	37.35	37.52	37.30	37.52	37.13	-0.59%	604
Nov 6, 2025	38.00	38.03	37.70	37.74	37.35	-0.62%	4,833
Nov 5, 2025	37.60	38.05	37.57	37.97	37.58	0.78%	1,687

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.