WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)
NYSEARCA: XSOE · Real-Time Price · USD
42.22
-0.24 (-0.57%)
At close: Nov 10, 2026, 4:00 PM EST
42.22
0.00 (0.00%)
After-hours: Nov 10, 2026, 6:30 PM EST
XSOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 42.27 | 42.68 | 41.95 | 42.22 | 42.22 | -0.57% | 61,813 |
| Nov 9, 2026 | 41.83 | 42.65 | 41.83 | 42.46 | 42.46 | 2.83% | 67,701 |
| Nov 6, 2026 | 41.30 | 41.51 | 41.04 | 41.29 | 41.29 | 2.35% | 75,761 |
| Nov 5, 2026 | 42.34 | 42.34 | 40.34 | 40.34 | 40.34 | -6.21% | 71,038 |
| Nov 4, 2026 | 43.18 | 43.48 | 42.96 | 43.01 | 43.01 | 0.73% | 37,206 |
| Nov 3, 2026 | 42.84 | 42.95 | 42.59 | 42.70 | 42.70 | -0.12% | 90,571 |
| Nov 2, 2026 | 43.40 | 43.66 | 42.75 | 42.75 | 42.75 | 0.16% | 79,654 |
| Oct 30, 2026 | 42.91 | 42.97 | 42.31 | 42.68 | 42.68 | -2.91% | 116,757 |
| Oct 29, 2026 | 43.85 | 44.09 | 43.68 | 43.96 | 43.96 | -1.55% | 45,693 |
| Oct 28, 2026 | 44.43 | 44.71 | 44.29 | 44.65 | 44.65 | 1.89% | 75,535 |
| Oct 27, 2026 | 43.57 | 43.90 | 43.50 | 43.82 | 43.82 | 0.94% | 51,714 |
| Oct 26, 2026 | 43.04 | 43.58 | 43.04 | 43.41 | 43.41 | -0.21% | 50,008 |
| Oct 23, 2026 | 43.55 | 43.56 | 43.29 | 43.50 | 43.50 | 0.32% | 41,947 |
| Oct 22, 2026 | 43.55 | 43.75 | 43.26 | 43.36 | 43.36 | -2.91% | 42,743 |
| Oct 21, 2026 | 44.77 | 44.79 | 44.39 | 44.66 | 44.66 | 0.25% | 212,970 |
| Oct 20, 2026 | 44.09 | 44.77 | 44.09 | 44.55 | 44.55 | 0.20% | 323,109 |
| Oct 19, 2026 | 44.62 | 44.74 | 44.41 | 44.46 | 44.46 | 0.88% | 70,345 |
| Oct 16, 2026 | 44.64 | 44.71 | 43.94 | 44.07 | 44.07 | -1.76% | 63,534 |
| Oct 15, 2026 | 44.22 | 44.88 | 44.16 | 44.86 | 44.86 | -0.58% | 55,092 |
| Oct 14, 2026 | 45.41 | 45.53 | 45.07 | 45.12 | 45.12 | -2.02% | 58,528 |
| Oct 13, 2026 | 45.74 | 46.09 | 45.74 | 46.05 | 46.05 | -0.50% | 84,552 |
| Oct 12, 2026 | 46.52 | 46.52 | 46.28 | 46.28 | 46.28 | -1.07% | 45,478 |
| Oct 9, 2026 | 46.85 | 46.87 | 46.65 | 46.78 | 46.78 | 1.16% | 64,594 |
| Oct 8, 2026 | 46.59 | 46.61 | 46.07 | 46.25 | 46.25 | -1.98% | 120,065 |
| Oct 7, 2026 | 47.02 | 47.32 | 46.88 | 47.18 | 47.18 | -1.24% | 113,396 |
| Oct 6, 2026 | 48.16 | 48.21 | 47.77 | 47.77 | 47.77 | -0.73% | 64,097 |
| Oct 5, 2026 | 47.93 | 48.21 | 47.93 | 48.12 | 48.12 | 1.41% | 84,997 |
| Oct 2, 2026 | 47.47 | 47.62 | 47.17 | 47.45 | 47.45 | 1.37% | 55,335 |
| Oct 1, 2026 | 46.76 | 46.96 | 46.39 | 46.81 | 46.81 | -0.09% | 74,922 |
| Sep 30, 2026 | 47.07 | 47.09 | 46.68 | 46.85 | 46.85 | -0.68% | 79,410 |
| Sep 29, 2026 | 47.16 | 47.29 | 46.99 | 47.17 | 47.17 | -0.03% | 74,188 |
| Sep 28, 2026 | 47.21 | 47.28 | 46.73 | 47.18 | 47.18 | -1.13% | 87,684 |
| Sep 25, 2026 | 47.70 | 47.84 | 47.42 | 47.72 | 47.72 | 0.96% | 69,845 |
| Sep 24, 2026 | 47.70 | 47.78 | 47.28 | 47.48 | 47.27 | -0.65% | 225,893 |
| Sep 23, 2026 | 48.31 | 48.34 | 47.70 | 47.79 | 47.57 | -2.03% | 130,381 |
| Sep 22, 2026 | 48.38 | 48.89 | 48.34 | 48.78 | 48.56 | 0.31% | 65,435 |
| Sep 21, 2026 | 48.25 | 48.70 | 48.21 | 48.63 | 48.41 | 2.59% | 19,789 |
| Sep 18, 2026 | 47.19 | 47.40 | 47.05 | 47.40 | 47.19 | 0.21% | 44,326 |
| Sep 17, 2026 | 47.19 | 47.38 | 47.18 | 47.30 | 47.09 | 1.98% | 108,328 |
| Sep 16, 2026 | 46.87 | 46.94 | 46.10 | 46.38 | 46.17 | -0.16% | 33,181 |
| Sep 15, 2026 | 46.67 | 46.67 | 46.32 | 46.46 | 46.24 | -0.48% | 54,374 |
| Sep 14, 2026 | 46.63 | 47.01 | 46.45 | 46.68 | 46.47 | -2.47% | 63,185 |
| Sep 11, 2026 | 47.95 | 47.97 | 47.77 | 47.86 | 47.64 | 1.35% | 53,075 |
| Sep 10, 2026 | 47.40 | 47.51 | 47.21 | 47.22 | 47.01 | -2.25% | 37,030 |
| Sep 9, 2026 | 48.39 | 48.60 | 48.23 | 48.31 | 48.09 | -0.53% | 43,771 |
| Sep 8, 2026 | 48.64 | 48.79 | 48.54 | 48.57 | 48.35 | -0.07% | 86,784 |
| Sep 4, 2026 | 47.87 | 48.60 | 47.87 | 48.60 | 48.38 | 1.80% | 108,779 |
| Sep 3, 2026 | 47.51 | 47.84 | 47.24 | 47.74 | 47.52 | 0.44% | 23,290 |
| Sep 2, 2026 | 47.37 | 47.55 | 47.37 | 47.53 | 47.31 | 0.42% | 52,311 |
| Sep 1, 2026 | 47.59 | 47.78 | 47.18 | 47.33 | 47.12 | -0.59% | 37,935 |