WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)

NYSEARCA: XSOE · Real-Time Price · USD

48.07

-0.58 (-1.20%)

At close: Jun 26, 2026, 4:00 PM EDT

48.18

+0.11 (0.24%)

After-hours: Jun 26, 2026, 8:00 PM EDT

XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.59	48.41	47.49	48.07	48.07	-1.20%	88,450
Jun 25, 2026	49.31	49.31	48.30	48.65	48.65	1.10%	44,655
Jun 24, 2026	48.41	48.56	47.93	48.40	48.12	0.58%	143,081
Jun 23, 2026	48.25	48.97	48.12	48.12	47.84	-5.74%	165,652
Jun 22, 2026	51.10	51.38	50.96	51.05	50.76	0.67%	61,153
Jun 18, 2026	50.47	50.93	50.40	50.71	50.42	2.99%	60,007
Jun 17, 2026	49.85	50.27	49.09	49.24	48.96	-0.06%	120,002
Jun 16, 2026	49.72	49.98	49.14	49.27	48.98	-1.52%	81,330
Jun 15, 2026	49.80	50.09	49.67	50.03	49.74	3.50%	128,036
Jun 12, 2026	48.11	48.52	47.86	48.34	48.06	0.12%	115,029
Jun 11, 2026	46.57	48.30	46.56	48.28	48.00	4.39%	179,899
Jun 10, 2026	46.66	47.33	46.14	46.25	45.98	-1.57%	85,469
Jun 9, 2026	47.97	48.21	46.02	46.99	46.72	0.13%	224,020
Jun 8, 2026	47.16	47.34	46.79	46.93	46.66	1.69%	108,976
Jun 5, 2026	47.71	47.94	45.96	46.15	45.88	-6.54%	187,703
Jun 4, 2026	49.02	49.56	48.70	49.38	49.09	-1.00%	87,917
Jun 3, 2026	50.16	50.19	49.68	49.88	49.59	-1.31%	124,882
Jun 2, 2026	50.18	50.63	50.09	50.54	50.25	1.06%	348,573
Jun 1, 2026	49.38	50.25	49.32	50.01	49.72	2.08%	72,733
May 29, 2026	49.12	49.36	48.88	48.99	48.71	0.10%	167,815
May 28, 2026	48.29	49.20	48.22	48.94	48.66	0.10%	702,317
May 27, 2026	49.18	49.18	48.55	48.89	48.61	0.10%	79,272
May 26, 2026	48.30	48.90	48.30	48.84	48.56	4.03%	172,999
May 22, 2026	47.06	47.32	46.92	46.95	46.68	-0.04%	189,216
May 21, 2026	46.33	47.15	46.26	46.97	46.70	0.86%	414,587
May 20, 2026	45.92	46.62	45.87	46.57	46.30	1.90%	108,577
May 19, 2026	45.20	46.10	45.11	45.70	45.44	-1.08%	182,320
May 18, 2026	46.73	46.73	45.86	46.20	45.93	-0.22%	109,046
May 15, 2026	46.43	46.59	46.06	46.30	46.03	-3.32%	60,910
May 14, 2026	47.58	47.97	47.47	47.89	47.61	0.06%	64,664
May 13, 2026	47.14	47.86	47.09	47.86	47.58	2.48%	64,997
May 12, 2026	46.90	47.14	46.07	46.70	46.43	-3.07%	165,435
May 11, 2026	48.00	48.29	47.89	48.18	47.90	0.15%	244,340
May 8, 2026	47.71	48.15	47.71	48.11	47.83	1.86%	245,257
May 7, 2026	47.91	47.96	47.13	47.23	46.96	-1.21%	58,666
May 6, 2026	47.26	47.99	47.24	47.81	47.53	3.16%	126,222
May 5, 2026	45.98	46.53	45.98	46.35	46.08	2.06%	177,762
May 4, 2026	45.65	45.99	45.23	45.41	45.15	-0.22%	171,375
May 1, 2026	45.23	45.89	45.23	45.51	45.25	0.44%	81,781
Apr 30, 2026	44.83	45.49	44.65	45.31	45.05	2.10%	85,284
Apr 29, 2026	44.60	44.70	44.27	44.38	44.12	-0.58%	321,199
Apr 28, 2026	44.38	44.64	44.30	44.64	44.38	-0.89%	147,339
Apr 27, 2026	45.09	45.20	44.91	45.04	44.78	0.02%	83,563
Apr 24, 2026	44.72	45.13	44.63	45.03	44.77	1.92%	197,242
Apr 23, 2026	44.38	44.61	43.64	44.18	43.92	-1.63%	103,305
Apr 22, 2026	44.57	44.93	44.57	44.91	44.65	1.98%	69,035
Apr 21, 2026	44.76	44.83	44.01	44.04	43.79	-1.52%	101,861
Apr 20, 2026	44.59	44.77	44.49	44.72	44.46	-0.86%	100,059
Apr 17, 2026	44.96	45.53	44.96	45.11	44.85	2.20%	215,941
Apr 16, 2026	44.25	44.36	43.92	44.14	43.88	0.46%	361,344
Apr 15, 2026	43.87	44.06	43.78	43.94	43.69	-0.02%	76,456
Apr 14, 2026	43.47	44.01	43.47	43.95	43.70	1.78%	51,874
Apr 13, 2026	42.49	43.23	42.49	43.18	42.93	0.86%	149,874
Apr 10, 2026	42.88	43.09	42.66	42.81	42.56	0.73%	66,924
Apr 9, 2026	42.17	42.69	41.96	42.50	42.25	-0.54%	263,128
Apr 8, 2026	42.91	43.00	42.31	42.73	42.48	5.66%	183,969
Apr 7, 2026	40.25	40.45	39.69	40.44	40.21	0.45%	97,629
Apr 6, 2026	40.18	40.50	40.06	40.26	40.03	0.85%	168,488
Apr 2, 2026	39.20	40.53	39.19	39.92	39.69	-1.09%	304,249
Apr 1, 2026	40.34	40.84	40.29	40.36	40.13	0.65%	267,574
Mar 31, 2026	38.81	40.19	38.81	40.10	39.87	3.75%	258,731
Mar 30, 2026	39.27	39.27	38.47	38.65	38.43	-0.97%	82,145
Mar 27, 2026	39.18	39.41	38.87	39.03	38.80	-0.65%	258,241
Mar 26, 2026	39.88	40.16	39.29	39.29	39.06	-3.26%	111,154
Mar 25, 2026	40.65	40.98	40.53	40.66	40.38	1.50%	159,227
Mar 24, 2026	39.71	40.33	39.71	40.06	39.78	-1.52%	114,796
Mar 23, 2026	40.36	41.09	40.14	40.68	40.39	3.09%	126,788
Mar 20, 2026	40.25	40.43	39.34	39.46	39.18	-3.12%	113,621
Mar 19, 2026	40.03	40.99	39.88	40.73	40.44	-0.10%	106,757
Mar 18, 2026	41.36	41.45	40.73	40.77	40.48	-1.85%	291,716
Mar 17, 2026	41.77	41.81	41.46	41.54	41.25	0.34%	81,103
Mar 16, 2026	41.15	41.47	41.09	41.40	41.11	3.06%	73,587
Mar 13, 2026	40.77	41.03	40.12	40.17	39.89	-0.24%	136,755
Mar 12, 2026	41.06	41.09	40.23	40.27	39.98	-3.53%	283,425
Mar 11, 2026	41.62	41.91	41.42	41.74	41.45	0.10%	149,628
Mar 10, 2026	41.62	42.48	41.41	41.70	41.41	0.51%	167,460
Mar 9, 2026	40.17	41.61	39.86	41.49	41.20	1.94%	235,417
Mar 6, 2026	40.36	40.93	40.23	40.70	40.41	-0.63%	108,106
Mar 5, 2026	41.06	41.52	40.35	40.96	40.67	-1.80%	103,133
Mar 4, 2026	41.36	42.11	41.22	41.71	41.42	0.79%	158,792
Mar 3, 2026	41.00	41.70	40.08	41.38	41.09	-4.71%	1,051,122
Mar 2, 2026	42.87	43.69	42.87	43.43	43.13	-1.72%	119,231
Feb 27, 2026	43.89	44.25	43.84	44.19	43.88	-0.18%	80,279
Feb 26, 2026	44.76	44.76	43.93	44.27	43.96	-0.83%	121,977
Feb 25, 2026	44.68	44.71	44.45	44.64	44.33	0.81%	78,613
Feb 24, 2026	43.87	44.34	43.85	44.28	43.97	1.70%	78,410
Feb 23, 2026	43.73	43.91	43.38	43.54	43.23	-1.14%	105,609
Feb 20, 2026	43.09	44.04	43.08	44.04	43.73	2.11%	148,600
Feb 19, 2026	43.01	43.13	42.81	43.13	42.83	-0.12%	146,022
Feb 18, 2026	43.16	43.51	43.12	43.18	42.88	0.30%	91,263
Feb 17, 2026	42.88	43.17	42.58	43.05	42.75	-0.12%	95,683
Feb 13, 2026	42.91	43.22	42.53	43.10	42.80	0.30%	274,187
Feb 12, 2026	43.59	43.66	42.87	42.97	42.67	-0.92%	83,241
Feb 11, 2026	43.12	43.48	42.92	43.37	43.07	1.14%	111,608
Feb 10, 2026	42.80	42.94	42.67	42.88	42.58	0.35%	67,319
Feb 9, 2026	42.25	42.75	42.23	42.73	42.43	0.94%	89,411
Feb 6, 2026	41.73	42.34	41.73	42.33	42.03	2.44%	117,935
Feb 5, 2026	41.25	41.68	41.12	41.32	41.03	-0.58%	70,186
Feb 4, 2026	42.22	42.22	41.33	41.56	41.27	-1.14%	146,544
Feb 3, 2026	42.28	42.29	41.68	42.04	41.75	0.19%	107,008