WisdomTree True Emerging Markets Fund (XC)
NYSEARCA: XC · Real-Time Price · USD
34.62
+0.15 (0.44%)
Sep 26, 2025, 4:00 PM EDT - Market closed
XC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 34.81 | 34.96 | 34.81 | 34.95 | 34.79 | 0.53% | 4,878 |
| Sep 15, 2025 | 34.61 | 34.80 | 34.61 | 34.76 | 34.61 | 0.55% | 2,379 |
| Sep 12, 2025 | 34.37 | 34.58 | 34.37 | 34.57 | 34.42 | -0.22% | 1,208 |
| Sep 11, 2025 | 34.53 | 34.66 | 34.53 | 34.65 | 34.50 | 0.79% | 2,431 |
| Sep 10, 2025 | 34.42 | 34.45 | 34.31 | 34.38 | 34.23 | 0.28% | 12,859 |
| Sep 9, 2025 | 34.29 | 34.38 | 34.21 | 34.28 | 34.13 | -0.17% | 7,666 |
| Sep 8, 2025 | 34.23 | 34.39 | 34.19 | 34.34 | 34.19 | 0.29% | 9,929 |
| Sep 5, 2025 | 34.40 | 34.53 | 34.15 | 34.24 | 34.09 | 1.00% | 4,085 |
| Sep 4, 2025 | 34.12 | 34.12 | 33.84 | 33.90 | 33.75 | -0.55% | 32,748 |
| Sep 3, 2025 | 33.99 | 34.09 | 33.99 | 34.09 | 33.94 | 0.49% | 747 |
| Sep 2, 2025 | 33.98 | 34.01 | 33.88 | 33.92 | 33.77 | -0.44% | 4,030 |
| Aug 29, 2025 | 34.06 | 34.10 | 34.00 | 34.07 | 33.92 | -0.94% | 2,472 |
| Aug 28, 2025 | 34.36 | 34.48 | 34.35 | 34.39 | 34.24 | 0.23% | 5,886 |
| Aug 27, 2025 | 34.25 | 34.31 | 34.23 | 34.31 | 34.16 | 0.05% | 2,171 |
| Aug 26, 2025 | 34.30 | 34.36 | 34.19 | 34.30 | 34.15 | -0.71% | 5,553 |
| Aug 25, 2025 | 34.65 | 34.76 | 34.54 | 34.54 | 34.39 | -0.49% | 3,897 |
| Aug 22, 2025 | 34.28 | 34.85 | 34.28 | 34.71 | 34.56 | 1.62% | 7,306 |
| Aug 21, 2025 | 34.48 | 34.48 | 33.99 | 34.16 | 34.01 | -0.82% | 143,260 |
| Aug 20, 2025 | 34.42 | 34.45 | 34.16 | 34.44 | 34.29 | 0.44% | 161,749 |
| Aug 19, 2025 | 34.48 | 34.48 | 34.28 | 34.29 | 34.14 | -0.37% | 4,487 |
| Aug 18, 2025 | 34.39 | 34.44 | 34.38 | 34.42 | 34.27 | 0.54% | 10,311 |
| Aug 15, 2025 | 34.34 | 34.34 | 34.20 | 34.23 | 34.08 | 0.10% | 2,143 |
| Aug 14, 2025 | 34.25 | 34.27 | 34.14 | 34.20 | 34.05 | -0.62% | 2,515 |
| Aug 13, 2025 | 34.33 | 34.51 | 34.33 | 34.41 | 34.26 | 0.17% | 5,657 |
| Aug 12, 2025 | 34.17 | 34.35 | 34.17 | 34.35 | 34.20 | 1.18% | 4,924 |
| Aug 11, 2025 | 34.07 | 34.07 | 33.93 | 33.95 | 33.80 | -0.32% | 2,531 |
| Aug 8, 2025 | 34.07 | 34.10 | 34.00 | 34.06 | 33.91 | -0.23% | 2,757 |
| Aug 7, 2025 | 34.17 | 34.17 | 34.01 | 34.14 | 33.99 | 0.60% | 2,073 |
| Aug 6, 2025 | 33.96 | 33.97 | 33.84 | 33.94 | 33.79 | 0.40% | 6,074 |
| Aug 5, 2025 | 33.82 | 33.89 | 33.75 | 33.80 | 33.65 | 0.09% | 6,736 |
| Aug 4, 2025 | 34.07 | 34.07 | 33.69 | 33.77 | 33.62 | 0.39% | 12,666 |
| Aug 1, 2025 | 33.67 | 33.73 | 33.59 | 33.64 | 33.49 | 0.16% | 20,321 |
| Jul 31, 2025 | 33.74 | 33.75 | 33.48 | 33.59 | 33.44 | -0.48% | 13,675 |
| Jul 30, 2025 | 33.89 | 33.89 | 33.58 | 33.75 | 33.60 | -0.61% | 3,148 |
| Jul 29, 2025 | 33.88 | 33.95 | 33.80 | 33.95 | 33.81 | 0.60% | 5,541 |
| Jul 28, 2025 | 33.80 | 33.85 | 33.67 | 33.75 | 33.60 | -1.02% | 5,430 |
| Jul 25, 2025 | 34.13 | 34.17 | 33.99 | 34.10 | 33.95 | -0.43% | 5,005 |
| Jul 24, 2025 | 34.28 | 34.29 | 34.25 | 34.25 | 34.10 | -0.73% | 3,147 |
| Jul 23, 2025 | 34.40 | 34.56 | 34.39 | 34.50 | 34.35 | 0.80% | 6,305 |
| Jul 22, 2025 | 34.18 | 34.23 | 34.10 | 34.23 | 34.08 | -0.08% | 2,939 |
| Jul 21, 2025 | 34.28 | 34.39 | 34.25 | 34.26 | 34.11 | 0.31% | 12,867 |
| Jul 18, 2025 | 34.29 | 34.29 | 34.13 | 34.15 | 34.00 | -0.24% | 11,590 |