WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)
NYSEARCA: XSOE · Real-Time Price · USD
38.64
+0.26 (0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
XSOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.73 | 38.93 | 38.63 | 38.64 | 38.64 | 0.68% | 236,436 |
| Dec 4, 2025 | 38.54 | 38.54 | 38.33 | 38.38 | 38.38 | -0.05% | 99,618 |
| Dec 3, 2025 | 38.23 | 38.44 | 38.23 | 38.40 | 38.40 | -0.13% | 241,039 |
| Dec 2, 2025 | 38.48 | 38.48 | 38.27 | 38.45 | 38.45 | 0.18% | 124,778 |
| Dec 1, 2025 | 38.28 | 38.52 | 38.28 | 38.38 | 38.38 | -0.16% | 1,108,789 |
| Nov 28, 2025 | 38.36 | 38.48 | 38.35 | 38.44 | 38.44 | 0.29% | 128,785 |
| Nov 26, 2025 | 38.29 | 38.39 | 38.09 | 38.33 | 38.33 | 0.79% | 691,333 |
| Nov 25, 2025 | 37.86 | 38.03 | 37.60 | 38.03 | 38.03 | 0.34% | 111,442 |
| Nov 24, 2025 | 37.50 | 37.91 | 37.50 | 37.90 | 37.90 | 0.96% | 239,964 |
| Nov 21, 2025 | 37.24 | 37.66 | 37.02 | 37.54 | 37.54 | 0.08% | 74,490 |
| Nov 20, 2025 | 38.45 | 38.51 | 37.51 | 37.51 | 37.51 | -1.50% | 114,476 |
| Nov 19, 2025 | 38.03 | 38.30 | 37.92 | 38.08 | 38.08 | -0.29% | 95,461 |
| Nov 18, 2025 | 38.09 | 38.37 | 38.00 | 38.19 | 38.19 | -0.52% | 3,115,458 |
| Nov 17, 2025 | 38.62 | 38.81 | 38.29 | 38.39 | 38.39 | -1.08% | 79,713 |
| Nov 14, 2025 | 38.52 | 39.07 | 38.52 | 38.81 | 38.81 | -0.05% | 62,769 |
| Nov 13, 2025 | 39.22 | 39.32 | 38.71 | 38.83 | 38.83 | -0.91% | 91,816 |
| Nov 12, 2025 | 39.31 | 39.31 | 39.12 | 39.19 | 39.19 | 0.03% | 100,791 |
| Nov 11, 2025 | 39.14 | 39.28 | 39.07 | 39.18 | 39.18 | -0.01% | 45,211 |
| Nov 10, 2025 | 39.09 | 39.24 | 38.93 | 39.18 | 39.18 | 1.50% | 75,980 |
| Nov 7, 2025 | 38.40 | 38.63 | 38.13 | 38.60 | 38.60 | -0.44% | 113,948 |
| Nov 6, 2025 | 39.06 | 39.16 | 38.61 | 38.77 | 38.77 | -0.95% | 121,959 |
| Nov 5, 2025 | 38.83 | 39.22 | 38.81 | 39.14 | 39.14 | 0.93% | 141,062 |
| Nov 4, 2025 | 38.87 | 39.10 | 38.78 | 38.78 | 38.78 | -1.97% | 438,640 |
| Nov 3, 2025 | 39.53 | 39.61 | 39.32 | 39.56 | 39.56 | 0.61% | 89,476 |
| Oct 31, 2025 | 39.38 | 39.38 | 39.15 | 39.32 | 39.32 | -0.25% | 282,270 |
| Oct 30, 2025 | 39.42 | 39.59 | 39.33 | 39.42 | 39.42 | -1.28% | 920,362 |
| Oct 29, 2025 | 40.03 | 40.12 | 39.70 | 39.93 | 39.93 | 0.66% | 1,006,271 |
| Oct 28, 2025 | 39.41 | 39.70 | 39.38 | 39.67 | 39.67 | 0.05% | 1,147,970 |
| Oct 27, 2025 | 39.64 | 39.65 | 39.49 | 39.65 | 39.65 | 1.30% | 1,478,403 |
| Oct 24, 2025 | 39.17 | 39.23 | 39.09 | 39.14 | 39.14 | 0.77% | 42,850 |
| Oct 23, 2025 | 38.63 | 38.91 | 38.62 | 38.84 | 38.84 | 0.70% | 70,307 |
| Oct 22, 2025 | 38.69 | 38.85 | 38.41 | 38.57 | 38.57 | -0.03% | 33,940 |
| Oct 21, 2025 | 38.75 | 38.75 | 38.52 | 38.58 | 38.58 | -0.92% | 234,989 |
| Oct 20, 2025 | 38.73 | 39.04 | 38.73 | 38.94 | 38.94 | 1.16% | 214,641 |
| Oct 17, 2025 | 38.25 | 38.55 | 38.25 | 38.50 | 38.50 | -0.04% | 101,017 |
| Oct 16, 2025 | 38.62 | 38.77 | 38.42 | 38.51 | 38.51 | 0.26% | 317,470 |
| Oct 15, 2025 | 38.34 | 38.50 | 38.17 | 38.41 | 38.41 | 1.83% | 124,069 |
| Oct 14, 2025 | 37.44 | 37.94 | 37.34 | 37.72 | 37.72 | -0.89% | 103,391 |
| Oct 13, 2025 | 38.00 | 38.21 | 37.89 | 38.06 | 38.06 | 2.86% | 166,173 |
| Oct 10, 2025 | 38.32 | 38.50 | 36.95 | 37.00 | 37.00 | -3.60% | 180,316 |
| Oct 9, 2025 | 38.77 | 38.78 | 38.28 | 38.38 | 38.38 | -0.85% | 63,676 |
| Oct 8, 2025 | 38.53 | 38.75 | 38.50 | 38.71 | 38.71 | 0.75% | 238,550 |
| Oct 7, 2025 | 38.86 | 38.90 | 38.40 | 38.42 | 38.42 | -0.67% | 180,334 |
| Oct 6, 2025 | 38.60 | 38.78 | 38.60 | 38.68 | 38.68 | 0.36% | 110,532 |
| Oct 3, 2025 | 38.64 | 38.67 | 38.44 | 38.54 | 38.54 | 0.36% | 57,593 |
| Oct 2, 2025 | 38.50 | 38.59 | 38.28 | 38.40 | 38.40 | 0.34% | 139,819 |
| Oct 1, 2025 | 38.09 | 38.30 | 38.09 | 38.27 | 38.27 | 0.87% | 107,726 |
| Sep 30, 2025 | 37.93 | 38.05 | 37.78 | 37.94 | 37.94 | 0.18% | 489,604 |
| Sep 29, 2025 | 37.92 | 38.01 | 37.82 | 37.87 | 37.87 | 0.96% | 231,751 |
| Sep 26, 2025 | 37.31 | 37.55 | 37.29 | 37.51 | 37.51 | -0.37% | 95,103 |
| Sep 25, 2025 | 37.60 | 37.77 | 37.52 | 37.65 | 37.65 | -0.95% | 100,913 |
| Sep 24, 2025 | 38.18 | 38.19 | 37.98 | 38.01 | 37.82 | -0.16% | 140,831 |
| Sep 23, 2025 | 38.14 | 38.33 | 38.07 | 38.07 | 37.87 | -0.03% | 166,331 |
| Sep 22, 2025 | 37.92 | 38.10 | 37.89 | 38.08 | 37.88 | 0.58% | 80,135 |
| Sep 19, 2025 | 37.96 | 37.98 | 37.86 | 37.86 | 37.67 | -0.32% | 67,023 |
| Sep 18, 2025 | 37.83 | 38.03 | 37.77 | 37.98 | 37.79 | -0.29% | 107,963 |
| Sep 17, 2025 | 38.04 | 38.33 | 37.89 | 38.09 | 37.89 | 0.79% | 112,011 |
| Sep 16, 2025 | 37.73 | 37.90 | 37.64 | 37.79 | 37.60 | 0.69% | 373,229 |
| Sep 15, 2025 | 37.48 | 37.55 | 37.43 | 37.53 | 37.34 | 0.59% | 81,454 |
| Sep 12, 2025 | 37.28 | 37.33 | 37.20 | 37.31 | 37.12 | 0.13% | 549,364 |
| Sep 11, 2025 | 37.00 | 37.36 | 37.00 | 37.26 | 37.07 | 1.17% | 67,815 |
| Sep 10, 2025 | 36.79 | 36.94 | 36.74 | 36.83 | 36.64 | 0.88% | 94,065 |
| Sep 9, 2025 | 36.43 | 36.59 | 36.43 | 36.51 | 36.32 | 0.41% | 78,958 |
| Sep 8, 2025 | 36.21 | 36.37 | 36.19 | 36.36 | 36.17 | 0.64% | 101,937 |
| Sep 5, 2025 | 36.12 | 36.21 | 35.91 | 36.13 | 35.94 | 1.55% | 72,838 |
| Sep 4, 2025 | 35.45 | 35.63 | 35.38 | 35.58 | 35.40 | -0.31% | 47,156 |
| Sep 3, 2025 | 35.65 | 35.77 | 35.57 | 35.69 | 35.51 | 0.54% | 211,595 |
| Sep 2, 2025 | 35.26 | 35.52 | 35.18 | 35.50 | 35.32 | -0.28% | 73,037 |
| Aug 29, 2025 | 35.67 | 35.67 | 35.53 | 35.60 | 35.42 | -0.67% | 93,934 |
| Aug 28, 2025 | 35.67 | 35.86 | 35.67 | 35.84 | 35.65 | 0.42% | 54,920 |
| Aug 27, 2025 | 35.53 | 35.69 | 35.43 | 35.69 | 35.51 | -0.36% | 56,931 |
| Aug 26, 2025 | 35.80 | 35.90 | 35.75 | 35.82 | 35.64 | -0.25% | 108,112 |
| Aug 25, 2025 | 35.98 | 36.06 | 35.91 | 35.91 | 35.73 | -0.32% | 103,825 |
| Aug 22, 2025 | 35.58 | 36.07 | 35.54 | 36.03 | 35.84 | 1.77% | 225,883 |
| Aug 21, 2025 | 35.39 | 35.46 | 35.32 | 35.40 | 35.22 | -0.08% | 121,193 |
| Aug 20, 2025 | 35.49 | 35.51 | 35.29 | 35.43 | 35.25 | -0.31% | 146,237 |
| Aug 19, 2025 | 35.68 | 35.73 | 35.50 | 35.54 | 35.36 | -0.73% | 145,115 |
| Aug 18, 2025 | 35.76 | 35.81 | 35.72 | 35.80 | 35.62 | 0.66% | 39,750 |
| Aug 15, 2025 | 35.62 | 35.67 | 35.51 | 35.57 | 35.39 | 0.28% | 58,327 |
| Aug 14, 2025 | 35.49 | 35.54 | 35.38 | 35.47 | 35.29 | -1.31% | 58,502 |
| Aug 13, 2025 | 35.92 | 36.02 | 35.82 | 35.94 | 35.76 | 1.13% | 218,646 |
| Aug 12, 2025 | 35.30 | 35.63 | 35.27 | 35.54 | 35.36 | 1.02% | 69,108 |
| Aug 11, 2025 | 35.25 | 35.35 | 35.13 | 35.18 | 35.00 | -0.20% | 44,521 |
| Aug 8, 2025 | 35.16 | 35.25 | 35.09 | 35.25 | 35.07 | -0.11% | 42,608 |
| Aug 7, 2025 | 35.37 | 35.40 | 35.17 | 35.29 | 35.11 | 0.97% | 27,911 |
| Aug 6, 2025 | 34.94 | 34.99 | 34.76 | 34.95 | 34.77 | 0.34% | 133,913 |
| Aug 5, 2025 | 34.84 | 34.91 | 34.73 | 34.83 | 34.65 | 0.26% | 84,364 |
| Aug 4, 2025 | 34.80 | 34.81 | 34.64 | 34.74 | 34.56 | 0.99% | 53,427 |
| Aug 1, 2025 | 34.53 | 34.53 | 34.27 | 34.40 | 34.22 | -0.75% | 74,584 |
| Jul 31, 2025 | 34.74 | 34.81 | 34.59 | 34.66 | 34.48 | -0.52% | 51,208 |
| Jul 30, 2025 | 34.94 | 34.98 | 34.76 | 34.84 | 34.66 | -0.68% | 257,158 |
| Jul 29, 2025 | 35.10 | 35.11 | 34.99 | 35.08 | 34.90 | 0.37% | 197,971 |
| Jul 28, 2025 | 35.08 | 35.10 | 34.87 | 34.95 | 34.77 | -0.77% | 69,752 |
| Jul 25, 2025 | 35.11 | 35.25 | 35.07 | 35.22 | 35.04 | -0.09% | 45,174 |
| Jul 24, 2025 | 35.39 | 35.40 | 35.25 | 35.25 | 35.07 | -0.73% | 54,159 |
| Jul 23, 2025 | 35.38 | 35.56 | 35.35 | 35.51 | 35.33 | 0.94% | 84,105 |
| Jul 22, 2025 | 35.04 | 35.21 | 34.94 | 35.18 | 35.00 | -0.23% | 55,948 |
| Jul 21, 2025 | 35.17 | 35.39 | 35.14 | 35.26 | 35.08 | 0.69% | 59,232 |
| Jul 18, 2025 | 35.17 | 35.22 | 35.02 | 35.02 | 34.84 | -0.17% | 65,627 |
| Jul 17, 2025 | 34.84 | 35.14 | 34.84 | 35.08 | 34.90 | 0.46% | 283,506 |