WisdomTree Emerging Markets Efficient Core Fund (NTSE)

NYSEARCA: NTSE · Real-Time Price · USD

43.85

-0.31 (-0.70%)

At close: Apr 28, 2026, 4:00 PM EDT

43.85

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.78	43.86	43.63	43.85	43.85	-0.70%	2,483
Apr 27, 2026	44.32	44.34	44.08	44.16	44.16	-0.40%	5,188
Apr 24, 2026	43.90	44.34	43.90	44.34	44.34	2.23%	1,205
Apr 23, 2026	43.75	43.81	43.37	43.37	43.37	-1.61%	3,453
Apr 22, 2026	43.75	44.08	43.75	44.08	44.08	1.64%	3,673
Apr 21, 2026	44.07	44.07	43.37	43.37	43.37	-1.54%	4,098
Apr 20, 2026	44.05	44.06	43.74	44.05	44.05	-0.53%	7,636
Apr 17, 2026	44.22	44.63	44.16	44.29	44.29	2.22%	6,999
Apr 16, 2026	43.46	43.47	43.29	43.33	43.33	0.16%	6,937
Apr 15, 2026	43.18	43.32	43.10	43.26	43.26	-0.45%	13,312
Apr 14, 2026	43.04	43.46	43.01	43.46	43.46	1.88%	1,249
Apr 13, 2026	42.08	42.68	42.08	42.66	42.66	0.96%	1,633
Apr 10, 2026	42.33	42.40	42.23	42.25	42.25	0.21%	3,013
Apr 9, 2026	42.15	42.18	42.03	42.16	42.16	-0.07%	1,476
Apr 8, 2026	42.34	42.46	42.16	42.19	42.19	6.18%	36,728
Apr 7, 2026	39.59	39.83	39.59	39.74	39.74	-0.20%	1,674
Apr 6, 2026	39.75	39.93	39.70	39.82	39.82	0.79%	37,623
Apr 2, 2026	38.72	39.51	38.72	39.51	39.51	-0.88%	1,798
Apr 1, 2026	39.99	40.30	39.78	39.86	39.86	0.27%	6,322
Mar 31, 2026	38.52	39.75	38.52	39.75	39.75	3.94%	18,508
Mar 30, 2026	38.56	38.74	38.15	38.24	38.24	-0.72%	11,123
Mar 27, 2026	38.76	38.92	38.50	38.52	38.52	-0.77%	9,737
Mar 26, 2026	38.82	38.82	38.82	38.82	38.82	-3.70%	326
Mar 25, 2026	40.31	40.31	40.31	40.31	40.22	1.25%	350
Mar 24, 2026	39.50	40.01	39.49	39.81	39.72	-1.41%	2,216
Mar 23, 2026	40.08	40.57	40.08	40.38	40.29	3.07%	9,783
Mar 20, 2026	39.54	39.54	39.18	39.18	39.09	-3.60%	1,773
Mar 19, 2026	40.16	40.67	40.16	40.64	40.55	0.09%	1,906
Mar 18, 2026	41.12	41.23	40.60	40.60	40.51	-2.17%	8,949
Mar 17, 2026	41.58	41.58	41.51	41.51	41.41	0.75%	1,172
Mar 16, 2026	41.23	41.23	41.09	41.20	41.11	3.19%	2,362
Mar 13, 2026	40.60	40.60	39.88	39.92	39.84	-0.42%	2,171
Mar 12, 2026	40.87	40.87	40.09	40.09	40.00	-3.33%	7,067
Mar 11, 2026	41.31	41.62	41.14	41.48	41.38	0.16%	11,803
Mar 10, 2026	41.42	41.95	41.41	41.41	41.32	0.32%	6,435
Mar 9, 2026	40.19	41.28	39.87	41.28	41.18	2.15%	8,624
Mar 6, 2026	40.29	40.75	40.25	40.41	40.32	-1.25%	7,275
Mar 5, 2026	41.02	41.02	40.21	40.92	40.83	-2.00%	52,704
Mar 4, 2026	41.50	42.01	41.28	41.76	41.66	0.62%	11,174
Mar 3, 2026	41.24	41.66	40.63	41.50	41.41	-4.85%	3,735
Mar 2, 2026	43.24	43.68	43.24	43.62	43.52	-1.77%	8,578
Feb 27, 2026	44.17	44.46	44.14	44.40	44.30	-0.01%	4,914
Feb 26, 2026	44.70	44.70	44.12	44.41	44.31	-0.58%	3,100
Feb 25, 2026	44.35	44.67	44.35	44.67	44.57	1.36%	2,629
Feb 24, 2026	43.77	44.21	43.71	44.07	43.97	1.84%	4,744
Feb 23, 2026	43.55	43.67	43.25	43.28	43.18	-1.13%	4,838
Feb 20, 2026	42.82	43.77	42.82	43.77	43.67	2.10%	8,322
Feb 19, 2026	42.69	42.87	42.69	42.87	42.77	0.08%	3,486
Feb 18, 2026	42.86	43.07	42.77	42.83	42.74	0.04%	4,737
Feb 17, 2026	42.89	42.91	42.51	42.82	42.72	-0.46%	7,015
Feb 13, 2026	42.45	43.09	42.45	43.01	42.92	0.56%	2,667
Feb 12, 2026	43.33	43.33	42.67	42.77	42.68	-0.64%	5,395
Feb 11, 2026	42.66	43.05	42.66	43.05	42.95	1.57%	9,715
Feb 10, 2026	42.35	42.45	42.24	42.38	42.29	0.44%	4,525
Feb 9, 2026	41.69	42.22	41.69	42.20	42.10	0.90%	2,873
Feb 6, 2026	41.47	41.86	41.45	41.82	41.73	2.83%	10,511
Feb 5, 2026	40.64	40.91	40.53	40.67	40.58	-0.32%	6,252
Feb 4, 2026	41.43	41.43	40.59	40.80	40.71	-1.32%	10,333
Feb 3, 2026	41.52	41.56	41.17	41.35	41.25	0.38%	2,713
Feb 2, 2026	41.03	41.30	41.03	41.19	41.10	0.16%	1,714
Jan 30, 2026	41.67	41.67	41.12	41.12	41.03	-2.11%	3,642
Jan 29, 2026	42.35	42.37	41.50	42.01	41.91	-0.50%	7,180
Jan 28, 2026	42.21	42.53	41.93	42.22	42.13	0.77%	8,794
Jan 27, 2026	41.73	41.93	41.67	41.90	41.81	2.02%	4,894
Jan 26, 2026	41.01	41.20	40.96	41.07	40.98	0.03%	6,917
Jan 23, 2026	40.80	41.10	40.64	41.06	40.96	0.65%	12,454
Jan 22, 2026	40.81	40.85	40.79	40.79	40.70	1.00%	12,296
Jan 21, 2026	40.10	40.44	40.10	40.39	40.30	1.92%	4,031
Jan 20, 2026	39.50	39.79	39.47	39.63	39.54	-0.89%	224,864
Jan 16, 2026	40.05	40.05	39.84	39.98	39.89	-0.50%	1,235
Jan 15, 2026	40.11	40.34	40.11	40.18	40.09	0.84%	2,154
Jan 14, 2026	39.81	39.85	39.71	39.85	39.76	0.30%	5,843
Jan 13, 2026	39.78	39.91	39.68	39.73	39.64	-0.67%	5,508
Jan 12, 2026	39.62	40.02	39.62	40.00	39.91	1.33%	4,030
Jan 9, 2026	39.30	39.48	39.27	39.47	39.38	0.62%	4,448
Jan 8, 2026	39.25	39.36	39.23	39.23	39.14	-0.48%	5,396
Jan 7, 2026	39.62	39.62	39.42	39.42	39.33	-0.36%	4,892
Jan 6, 2026	39.60	39.74	39.42	39.56	39.48	0.49%	32,699
Jan 5, 2026	39.19	39.40	39.05	39.37	39.28	1.47%	13,214
Jan 2, 2026	38.75	38.84	38.65	38.80	38.71	2.84%	11,162
Dec 31, 2025	37.94	37.94	37.73	37.73	37.65	-0.68%	17,244
Dec 30, 2025	37.94	38.07	37.88	37.99	37.91	0.77%	4,086
Dec 29, 2025	37.73	37.73	37.66	37.70	37.62	-0.29%	4,726
Dec 26, 2025	37.66	37.81	37.66	37.81	37.73	0.01%	1,782
Dec 24, 2025	37.81	37.92	37.81	37.81	37.33	0.65%	5,211
Dec 23, 2025	37.59	37.72	37.55	37.56	37.09	0.33%	2,492
Dec 22, 2025	37.39	37.44	37.39	37.44	36.97	0.32%	1,293
Dec 19, 2025	37.38	37.42	37.31	37.32	36.85	0.49%	6,716
Dec 18, 2025	37.24	37.27	37.13	37.13	36.67	1.71%	737
Dec 17, 2025	37.00	37.04	36.43	36.51	36.05	-0.87%	21,135
Dec 16, 2025	36.91	36.91	36.64	36.83	36.37	-0.52%	10,096
Dec 15, 2025	37.17	37.17	37.02	37.02	36.56	-0.08%	976
Dec 12, 2025	37.19	37.19	37.02	37.05	36.59	-1.17%	1,302
Dec 11, 2025	37.48	37.58	37.47	37.49	37.02	-0.49%	6,472
Dec 10, 2025	37.44	37.68	37.44	37.68	37.20	1.15%	1,074
Dec 9, 2025	37.14	37.26	37.10	37.25	36.78	-0.26%	8,413
Dec 8, 2025	37.40	37.40	37.21	37.34	36.87	-0.20%	3,379
Dec 5, 2025	37.40	37.42	37.40	37.42	36.95	0.67%	761
Dec 4, 2025	37.30	37.30	37.00	37.17	36.70	-0.32%	5,154
Dec 3, 2025	37.18	37.29	37.09	37.29	36.82	0.17%	3,784