WisdomTree Emerging Markets Efficient Core Fund (NTSE)
NYSEARCA: NTSE · Real-Time Price · USD
37.42
+0.25 (0.67%)
At close: Dec 5, 2025, 4:00 PM EST
37.42
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
NTSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.40 | 37.42 | 37.40 | 37.42 | 37.42 | 0.67% | 761 |
| Dec 4, 2025 | 37.30 | 37.30 | 37.00 | 37.17 | 37.17 | -0.32% | 5,154 |
| Dec 3, 2025 | 37.18 | 37.29 | 37.09 | 37.29 | 37.29 | 0.17% | 3,784 |
| Dec 2, 2025 | 37.17 | 37.23 | 37.17 | 37.23 | 37.23 | 0.12% | 1,030 |
| Dec 1, 2025 | 37.12 | 37.30 | 37.12 | 37.19 | 37.19 | -0.36% | 2,851 |
| Nov 28, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.04% | 138 |
| Nov 26, 2025 | 37.21 | 37.37 | 37.20 | 37.31 | 37.31 | 0.40% | 5,283 |
| Nov 25, 2025 | 37.10 | 37.16 | 37.10 | 37.16 | 37.16 | 0.29% | 808 |
| Nov 24, 2025 | 36.77 | 37.05 | 36.77 | 37.05 | 37.05 | 1.20% | 1,578 |
| Nov 21, 2025 | 36.47 | 36.61 | 36.25 | 36.61 | 36.61 | -0.22% | 3,230 |
| Nov 20, 2025 | 37.55 | 37.55 | 36.69 | 36.69 | 36.69 | -1.12% | 2,112 |
| Nov 19, 2025 | 37.17 | 37.17 | 36.97 | 37.11 | 37.11 | -0.52% | 2,240 |
| Nov 18, 2025 | 37.15 | 37.31 | 37.15 | 37.30 | 37.30 | -0.35% | 1,071 |
| Nov 17, 2025 | 37.71 | 37.73 | 37.43 | 37.43 | 37.43 | -1.16% | 1,023 |
| Nov 14, 2025 | 37.71 | 38.03 | 37.71 | 37.87 | 37.87 | 0.09% | 3,985 |
| Nov 13, 2025 | 38.26 | 38.26 | 37.80 | 37.84 | 37.84 | -1.13% | 2,731 |
| Nov 12, 2025 | 38.23 | 38.38 | 38.23 | 38.27 | 38.27 | -0.12% | 3,035 |
| Nov 11, 2025 | 38.30 | 38.36 | 38.28 | 38.31 | 38.31 | 0.22% | 1,260 |
| Nov 10, 2025 | 38.07 | 38.23 | 38.04 | 38.23 | 38.23 | 1.89% | 2,092 |
| Nov 7, 2025 | 37.35 | 37.52 | 37.30 | 37.52 | 37.52 | -0.59% | 604 |
| Nov 6, 2025 | 38.00 | 38.03 | 37.70 | 37.74 | 37.74 | -0.62% | 4,833 |
| Nov 5, 2025 | 37.60 | 38.05 | 37.57 | 37.97 | 37.97 | 0.78% | 1,687 |
| Nov 4, 2025 | 37.77 | 37.89 | 37.63 | 37.68 | 37.68 | -1.72% | 2,964 |
| Nov 3, 2025 | 38.37 | 38.37 | 38.26 | 38.34 | 38.34 | 0.60% | 2,791 |
| Oct 31, 2025 | 38.13 | 38.18 | 37.99 | 38.11 | 38.11 | -0.06% | 6,114 |
| Oct 30, 2025 | 38.21 | 38.21 | 38.08 | 38.13 | 38.13 | -1.20% | 1,661 |
| Oct 29, 2025 | 38.84 | 38.88 | 38.60 | 38.60 | 38.60 | 0.19% | 1,640 |
| Oct 28, 2025 | 38.29 | 38.53 | 38.24 | 38.52 | 38.52 | 0.09% | 2,841 |
| Oct 27, 2025 | 38.32 | 38.49 | 38.32 | 38.49 | 38.49 | 1.13% | 3,253 |
| Oct 24, 2025 | 38.11 | 38.11 | 38.01 | 38.06 | 38.06 | 0.71% | 3,782 |
| Oct 23, 2025 | 37.75 | 37.85 | 37.74 | 37.79 | 37.79 | 0.73% | 1,916 |
| Oct 22, 2025 | 37.66 | 37.66 | 37.38 | 37.52 | 37.51 | -0.23% | 812 |
| Oct 21, 2025 | 37.65 | 37.68 | 37.59 | 37.60 | 37.60 | -0.78% | 2,934 |
| Oct 20, 2025 | 37.73 | 37.91 | 37.73 | 37.90 | 37.90 | 1.33% | 1,844 |
| Oct 17, 2025 | 37.08 | 37.40 | 37.08 | 37.40 | 37.40 | 0.20% | 7,408 |
| Oct 16, 2025 | 37.43 | 37.43 | 37.33 | 37.33 | 37.33 | 1.00% | 639 |
| Oct 15, 2025 | 36.99 | 37.09 | 36.84 | 36.96 | 36.96 | 1.60% | 3,042 |
| Oct 14, 2025 | 36.49 | 36.59 | 36.38 | 36.38 | 36.38 | -0.75% | 5,979 |
| Oct 13, 2025 | 36.47 | 36.72 | 36.43 | 36.65 | 36.65 | 3.11% | 9,817 |
| Oct 10, 2025 | 36.82 | 36.82 | 35.55 | 35.55 | 35.55 | -3.07% | 1,400 |
| Oct 9, 2025 | 36.77 | 36.79 | 36.67 | 36.67 | 36.67 | -1.07% | 1,056 |
| Oct 8, 2025 | 37.01 | 37.07 | 37.00 | 37.07 | 37.07 | 0.82% | 606 |
| Oct 7, 2025 | 36.97 | 36.97 | 36.77 | 36.77 | 36.77 | -0.61% | 1,864 |
| Oct 6, 2025 | 36.88 | 37.06 | 36.88 | 37.00 | 36.99 | 0.38% | 4,086 |
| Oct 3, 2025 | 36.96 | 36.96 | 36.86 | 36.86 | 36.86 | 0.34% | 902 |
| Oct 2, 2025 | 36.85 | 36.85 | 36.66 | 36.73 | 36.73 | 0.58% | 2,111 |
| Oct 1, 2025 | 36.53 | 36.66 | 36.39 | 36.52 | 36.52 | 0.80% | 8,858 |
| Sep 30, 2025 | 36.13 | 36.23 | 36.05 | 36.23 | 36.23 | 0.39% | 4,282 |
| Sep 29, 2025 | 36.11 | 36.35 | 36.09 | 36.09 | 36.09 | 1.12% | 3,338 |
| Sep 26, 2025 | 35.62 | 35.69 | 35.60 | 35.69 | 35.69 | -0.12% | 2,350 |