WisdomTree Emerging Markets Efficient Core Fund (NTSE)
NYSEARCA: NTSE · Real-Time Price · USD
40.94
-2.36 (-5.45%)
At close: Nov 5, 2026, 4:00 PM EST
40.94
0.00 (0.00%)
After-hours: Nov 5, 2026, 4:10 PM EST
NTSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 42.00 | 42.00 | 40.76 | 40.94 | 40.94 | -5.45% | 9,241 |
| Nov 4, 2026 | 43.29 | 43.30 | 43.29 | 43.30 | 43.30 | 0.84% | 546 |
| Nov 3, 2026 | 43.36 | 43.36 | 42.88 | 42.94 | 42.94 | -0.28% | 10,660 |
| Nov 2, 2026 | 43.84 | 43.84 | 43.06 | 43.06 | 43.06 | 0.23% | 3,641 |
| Oct 30, 2026 | 43.26 | 43.26 | 42.85 | 42.96 | 42.96 | -2.39% | 2,187 |
| Oct 29, 2026 | 43.87 | 44.01 | 43.82 | 44.01 | 44.01 | -0.92% | 1,458 |
| Oct 28, 2026 | 44.16 | 44.42 | 44.14 | 44.42 | 44.42 | 1.65% | 3,123 |
| Oct 27, 2026 | 43.45 | 43.76 | 43.45 | 43.70 | 43.70 | 1.22% | 5,690 |
| Oct 26, 2026 | 42.86 | 43.29 | 42.86 | 43.17 | 43.17 | -0.07% | 1,611 |
| Oct 23, 2026 | 43.12 | 43.24 | 43.12 | 43.20 | 43.20 | 0.63% | 2,982 |
| Oct 22, 2026 | 43.17 | 43.17 | 42.86 | 42.93 | 42.93 | -2.55% | 3,426 |
| Oct 21, 2026 | 43.85 | 44.07 | 43.85 | 44.06 | 44.06 | 0.50% | 854 |
| Oct 20, 2026 | 43.54 | 43.89 | 43.25 | 43.84 | 43.84 | 0.25% | 7,925 |
| Oct 19, 2026 | 43.95 | 44.00 | 43.73 | 43.73 | 43.73 | 0.51% | 5,921 |
| Oct 16, 2026 | 43.66 | 43.68 | 43.51 | 43.51 | 43.51 | -1.68% | 1,171 |
| Oct 15, 2026 | 44.11 | 44.25 | 44.07 | 44.25 | 44.25 | -0.60% | 1,961 |
| Oct 14, 2026 | 44.66 | 44.66 | 44.46 | 44.52 | 44.52 | -1.47% | 2,425 |
| Oct 13, 2026 | 45.05 | 45.19 | 45.05 | 45.18 | 45.18 | -0.66% | 1,465 |
| Oct 12, 2026 | 45.42 | 45.48 | 45.42 | 45.48 | 45.48 | -0.96% | 793 |
| Oct 9, 2026 | 45.79 | 45.92 | 45.79 | 45.92 | 45.92 | 1.04% | 575 |
| Oct 8, 2026 | 45.69 | 45.69 | 45.29 | 45.45 | 45.45 | -1.70% | 1,305 |
| Oct 7, 2026 | 45.94 | 46.23 | 45.92 | 46.23 | 46.23 | -1.18% | 1,654 |
| Oct 6, 2026 | 47.14 | 47.14 | 46.79 | 46.79 | 46.78 | -0.78% | 6,314 |
| Oct 5, 2026 | 46.98 | 47.15 | 46.98 | 47.15 | 47.15 | 1.13% | 1,268 |
| Oct 2, 2026 | 46.82 | 46.82 | 46.45 | 46.62 | 46.62 | 1.42% | 2,985 |
| Oct 1, 2026 | 45.75 | 45.97 | 45.68 | 45.97 | 45.97 | 0.06% | 7,207 |
| Sep 30, 2026 | 46.18 | 46.18 | 45.89 | 45.94 | 45.94 | -1.11% | 2,275 |
| Sep 29, 2026 | 46.39 | 46.50 | 46.22 | 46.46 | 46.46 | 0.02% | 2,181 |
| Sep 28, 2026 | 46.25 | 46.45 | 46.25 | 46.45 | 46.45 | -1.20% | 1,749 |
| Sep 25, 2026 | 46.78 | 47.02 | 46.78 | 47.02 | 47.02 | 1.22% | 1,310 |
| Sep 24, 2026 | 46.83 | 46.93 | 46.69 | 46.69 | 46.45 | -0.63% | 1,439 |
| Sep 23, 2026 | 47.66 | 47.66 | 46.99 | 46.99 | 46.74 | -2.44% | 3,930 |
| Sep 22, 2026 | 48.05 | 48.16 | 47.77 | 48.16 | 47.91 | 0.60% | 519 |
| Sep 21, 2026 | 47.71 | 47.88 | 47.71 | 47.88 | 47.62 | 3.00% | 1,363 |
| Sep 18, 2026 | 46.26 | 46.48 | 46.26 | 46.48 | 46.24 | -0.13% | 6,893 |
| Sep 17, 2026 | 46.51 | 46.54 | 46.51 | 46.54 | 46.29 | 1.85% | 1,859 |
| Sep 16, 2026 | 46.28 | 46.28 | 45.44 | 45.69 | 45.45 | -0.11% | 1,311 |
| Sep 15, 2026 | 45.92 | 45.92 | 45.75 | 45.75 | 45.51 | -0.31% | 889 |
| Sep 14, 2026 | 45.84 | 46.03 | 45.84 | 45.89 | 45.65 | -2.70% | 1,259 |
| Sep 11, 2026 | 47.26 | 47.32 | 47.16 | 47.16 | 46.92 | 1.09% | 5,270 |
| Sep 10, 2026 | 46.71 | 47.26 | 46.66 | 46.66 | 46.41 | -2.51% | 1,149 |
| Sep 9, 2026 | 48.16 | 48.16 | 47.69 | 47.86 | 47.60 | -0.44% | 985 |
| Sep 8, 2026 | 48.16 | 48.25 | 48.07 | 48.07 | 47.81 | 0.23% | 3,042 |
| Sep 4, 2026 | 47.67 | 47.96 | 47.66 | 47.96 | 47.70 | 1.70% | 1,467 |
| Sep 3, 2026 | 46.80 | 47.15 | 46.80 | 47.15 | 46.91 | 0.61% | 2,936 |
| Sep 2, 2026 | 46.78 | 46.90 | 46.77 | 46.87 | 46.62 | 0.29% | 2,853 |
| Sep 1, 2026 | 46.82 | 46.83 | 46.73 | 46.73 | 46.49 | -0.55% | 1,173 |
| Aug 31, 2026 | 47.03 | 47.04 | 46.73 | 46.99 | 46.74 | 0.43% | 4,175 |
| Aug 28, 2026 | 46.72 | 46.79 | 46.72 | 46.79 | 46.54 | -0.75% | 762 |
| Aug 27, 2026 | 47.17 | 47.18 | 47.03 | 47.14 | 46.89 | 0.26% | 2,343 |