WisdomTree True Emerging Markets Fund (XC)
NYSEARCA: XC · Real-Time Price · USD
35.23
+0.20 (0.56%)
Nov 25, 2025, 4:00 PM EST - Market closed
XC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 35.12 | 35.28 | 35.10 | 35.23 | 35.23 | 0.55% | 1,945 |
| Nov 24, 2025 | 35.02 | 35.11 | 34.95 | 35.03 | 35.03 | 0.36% | 4,920 |
| Nov 21, 2025 | 34.86 | 34.96 | 34.72 | 34.91 | 34.91 | -0.27% | 5,079 |
| Nov 20, 2025 | 35.57 | 35.57 | 35.00 | 35.00 | 35.00 | -0.95% | 4,119 |
| Nov 19, 2025 | 35.36 | 35.36 | 35.22 | 35.34 | 35.34 | 0.26% | 1,878 |
| Nov 18, 2025 | 35.18 | 35.33 | 35.02 | 35.24 | 35.24 | 0.14% | 5,164 |
| Nov 17, 2025 | 35.38 | 35.49 | 35.11 | 35.20 | 35.20 | -0.50% | 3,656 |
| Nov 14, 2025 | 35.27 | 35.50 | 35.27 | 35.37 | 35.37 | -0.30% | 2,996 |
| Nov 13, 2025 | 35.57 | 35.57 | 35.35 | 35.48 | 35.48 | -0.42% | 2,964 |
| Nov 12, 2025 | 35.64 | 35.76 | 35.58 | 35.63 | 35.63 | 0.05% | 6,958 |
| Nov 11, 2025 | 35.61 | 35.70 | 35.56 | 35.61 | 35.61 | 0.88% | 3,764 |
| Nov 10, 2025 | 35.36 | 35.37 | 35.30 | 35.30 | 35.30 | 0.47% | 2,243 |
| Nov 7, 2025 | 34.99 | 35.13 | 34.93 | 35.13 | 35.13 | 0.13% | 6,019 |
| Nov 6, 2025 | 35.13 | 35.14 | 35.07 | 35.09 | 35.09 | -0.62% | 2,168 |
| Nov 5, 2025 | 35.11 | 35.40 | 35.11 | 35.31 | 35.31 | 1.05% | 8,426 |
| Nov 4, 2025 | 34.93 | 35.05 | 34.90 | 34.94 | 34.94 | -0.88% | 2,826 |
| Nov 3, 2025 | 35.38 | 35.38 | 35.14 | 35.25 | 35.25 | 0.29% | 21,119 |
| Oct 31, 2025 | 35.14 | 35.15 | 35.07 | 35.15 | 35.15 | -0.26% | 1,948 |
| Oct 30, 2025 | 35.13 | 35.36 | 35.13 | 35.24 | 35.24 | -0.74% | 2,401 |
| Oct 29, 2025 | 35.80 | 35.80 | 35.31 | 35.50 | 35.50 | -0.05% | 8,836 |
| Oct 28, 2025 | 35.50 | 35.57 | 35.33 | 35.52 | 35.52 | 0.56% | 6,453 |
| Oct 27, 2025 | 35.30 | 35.35 | 35.27 | 35.33 | 35.33 | 0.50% | 8,134 |
| Oct 24, 2025 | 35.23 | 35.25 | 35.15 | 35.15 | 35.15 | -0.15% | 2,397 |
| Oct 23, 2025 | 35.14 | 35.24 | 35.13 | 35.20 | 35.20 | 0.19% | 3,126 |
| Oct 22, 2025 | 35.24 | 35.24 | 34.97 | 35.14 | 35.14 | 0.68% | 2,225 |
| Oct 21, 2025 | 35.12 | 35.12 | 34.89 | 34.90 | 34.90 | -0.87% | 2,174 |
| Oct 20, 2025 | 35.14 | 35.27 | 35.10 | 35.21 | 35.21 | 0.95% | 4,267 |
| Oct 17, 2025 | 34.82 | 34.99 | 34.76 | 34.88 | 34.88 | -0.17% | 5,494 |
| Oct 16, 2025 | 34.89 | 35.04 | 34.87 | 34.93 | 34.93 | 0.63% | 4,751 |
| Oct 15, 2025 | 34.81 | 34.81 | 34.65 | 34.72 | 34.72 | 0.83% | 3,449 |
| Oct 14, 2025 | 34.38 | 34.53 | 34.37 | 34.43 | 34.43 | -0.40% | 4,070 |
| Oct 13, 2025 | 34.57 | 34.67 | 34.57 | 34.57 | 34.57 | 1.47% | 6,393 |
| Oct 10, 2025 | 34.60 | 34.60 | 34.06 | 34.07 | 34.07 | -1.61% | 16,722 |
| Oct 9, 2025 | 34.62 | 34.64 | 34.55 | 34.63 | 34.63 | 0.01% | 2,303 |
| Oct 8, 2025 | 34.61 | 34.63 | 34.58 | 34.63 | 34.63 | 0.43% | 1,645 |
| Oct 7, 2025 | 34.55 | 34.58 | 34.42 | 34.48 | 34.48 | -0.32% | 4,989 |
| Oct 6, 2025 | 34.84 | 34.84 | 34.51 | 34.59 | 34.59 | 0.04% | 2,767 |
| Oct 3, 2025 | 34.48 | 34.62 | 34.48 | 34.57 | 34.57 | 0.27% | 3,144 |
| Oct 2, 2025 | 34.50 | 34.53 | 34.28 | 34.48 | 34.48 | -0.27% | 6,754 |
| Oct 1, 2025 | 34.74 | 34.78 | 34.53 | 34.57 | 34.57 | -0.18% | 8,304 |
| Sep 30, 2025 | 34.81 | 34.81 | 34.51 | 34.64 | 34.64 | -0.12% | 4,169 |
| Sep 29, 2025 | 34.86 | 34.89 | 34.65 | 34.68 | 34.68 | 0.16% | 3,937 |
| Sep 26, 2025 | 34.58 | 34.67 | 34.45 | 34.62 | 34.62 | 0.44% | 6,113 |
| Sep 25, 2025 | 34.55 | 34.55 | 34.38 | 34.47 | 34.47 | -1.03% | 10,389 |
| Sep 24, 2025 | 34.95 | 35.08 | 34.81 | 34.83 | 34.68 | -0.69% | 8,464 |
| Sep 23, 2025 | 35.00 | 35.11 | 35.00 | 35.07 | 34.92 | 0.11% | 2,628 |
| Sep 22, 2025 | 34.96 | 35.03 | 34.77 | 35.03 | 34.88 | -0.03% | 4,596 |
| Sep 19, 2025 | 35.07 | 35.13 | 35.00 | 35.04 | 34.89 | -0.03% | 2,010 |
| Sep 18, 2025 | 34.95 | 35.07 | 34.93 | 35.05 | 34.90 | -0.13% | 1,534 |
| Sep 17, 2025 | 35.06 | 35.14 | 35.04 | 35.10 | 34.94 | 0.43% | 2,351 |