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

NYSEARCA: XSOE · Real-Time Price · USD

44.64

-0.40 (-0.89%)

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

44.64

0.00 (0.00%)

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

XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.38	44.64	44.30	44.64	44.64	-0.89%	147,339
Apr 27, 2026	45.09	45.20	44.91	45.04	45.04	0.02%	83,560
Apr 24, 2026	44.72	45.13	44.63	45.03	45.03	1.92%	197,242
Apr 23, 2026	44.38	44.61	43.64	44.18	44.18	-1.63%	103,305
Apr 22, 2026	44.57	44.93	44.57	44.91	44.91	1.98%	69,025
Apr 21, 2026	44.76	44.83	44.01	44.04	44.04	-1.52%	101,861
Apr 20, 2026	44.59	44.77	44.49	44.72	44.72	-0.86%	100,059
Apr 17, 2026	44.96	45.53	44.96	45.11	45.11	2.20%	215,789
Apr 16, 2026	44.25	44.36	43.92	44.14	44.14	0.46%	361,344
Apr 15, 2026	43.87	44.06	43.78	43.94	43.94	-0.02%	76,453
Apr 14, 2026	43.47	44.01	43.47	43.95	43.95	1.78%	51,874
Apr 13, 2026	42.49	43.23	42.49	43.18	43.18	0.86%	91,392
Apr 10, 2026	42.88	43.09	42.66	42.81	42.81	0.73%	66,924
Apr 9, 2026	42.17	42.69	41.96	42.50	42.50	-0.54%	263,028
Apr 8, 2026	42.91	43.00	42.31	42.73	42.73	5.66%	183,969
Apr 7, 2026	40.25	40.45	39.69	40.44	40.44	0.45%	97,629
Apr 6, 2026	40.18	40.50	40.06	40.26	40.26	0.85%	168,488
Apr 2, 2026	39.20	40.53	39.19	39.92	39.92	-1.09%	304,249
Apr 1, 2026	40.34	40.84	40.29	40.36	40.36	0.65%	267,574
Mar 31, 2026	38.81	40.19	38.81	40.10	40.10	3.75%	258,731
Mar 30, 2026	39.27	39.27	38.47	38.65	38.65	-0.97%	81,916
Mar 27, 2026	39.18	39.41	38.87	39.03	39.03	-0.65%	258,241
Mar 26, 2026	39.88	40.16	39.29	39.29	39.29	-3.38%	111,154
Mar 25, 2026	40.65	40.98	40.53	40.66	40.61	1.50%	159,227
Mar 24, 2026	39.71	40.33	39.71	40.06	40.01	-1.52%	114,796
Mar 23, 2026	40.36	41.09	40.14	40.68	40.63	3.09%	126,788
Mar 20, 2026	40.25	40.43	39.34	39.46	39.41	-3.12%	113,621
Mar 19, 2026	40.03	40.99	39.88	40.73	40.68	-0.10%	106,757
Mar 18, 2026	41.36	41.45	40.73	40.77	40.72	-1.85%	291,716
Mar 17, 2026	41.77	41.81	41.46	41.54	41.49	0.34%	81,103
Mar 16, 2026	41.15	41.47	41.09	41.40	41.35	3.06%	73,587
Mar 13, 2026	40.77	41.03	40.12	40.17	40.12	-0.24%	136,755
Mar 12, 2026	41.06	41.09	40.23	40.27	40.22	-3.53%	283,425
Mar 11, 2026	41.62	41.91	41.42	41.74	41.69	0.10%	149,628
Mar 10, 2026	41.62	42.48	41.41	41.70	41.65	0.51%	167,460
Mar 9, 2026	40.17	41.61	39.86	41.49	41.44	1.94%	235,417
Mar 6, 2026	40.36	40.93	40.23	40.70	40.65	-0.63%	108,106
Mar 5, 2026	41.06	41.52	40.35	40.96	40.91	-1.80%	103,133
Mar 4, 2026	41.36	42.11	41.22	41.71	41.66	0.79%	158,792
Mar 3, 2026	41.00	41.70	40.08	41.38	41.33	-4.71%	1,051,122
Mar 2, 2026	42.87	43.69	42.87	43.43	43.38	-1.72%	119,231
Feb 27, 2026	43.89	44.25	43.84	44.19	44.14	-0.18%	80,279
Feb 26, 2026	44.76	44.76	43.93	44.27	44.22	-0.83%	121,977
Feb 25, 2026	44.68	44.71	44.45	44.64	44.58	0.81%	78,613
Feb 24, 2026	43.87	44.34	43.85	44.28	44.23	1.70%	78,410
Feb 23, 2026	43.73	43.91	43.38	43.54	43.49	-1.14%	105,609
Feb 20, 2026	43.09	44.04	43.08	44.04	43.99	2.11%	148,600
Feb 19, 2026	43.01	43.13	42.81	43.13	43.08	-0.12%	146,022
Feb 18, 2026	43.16	43.51	43.12	43.18	43.13	0.30%	91,263
Feb 17, 2026	42.88	43.17	42.58	43.05	43.00	-0.12%	95,683
Feb 13, 2026	42.91	43.22	42.53	43.10	43.05	0.30%	274,187
Feb 12, 2026	43.59	43.66	42.87	42.97	42.92	-0.92%	83,241
Feb 11, 2026	43.12	43.48	42.92	43.37	43.32	1.14%	111,608
Feb 10, 2026	42.80	42.94	42.67	42.88	42.83	0.35%	67,319
Feb 9, 2026	42.25	42.75	42.23	42.73	42.68	0.94%	89,411
Feb 6, 2026	41.73	42.34	41.73	42.33	42.28	2.44%	117,935
Feb 5, 2026	41.25	41.68	41.12	41.32	41.27	-0.58%	70,186
Feb 4, 2026	42.22	42.22	41.33	41.56	41.51	-1.14%	146,544
Feb 3, 2026	42.28	42.29	41.68	42.04	41.99	0.19%	107,008
Feb 2, 2026	41.39	42.03	41.39	41.96	41.91	0.60%	146,828
Jan 30, 2026	42.25	42.45	41.61	41.71	41.66	-1.81%	114,970
Jan 29, 2026	42.81	42.81	41.97	42.48	42.43	-0.70%	196,172
Jan 28, 2026	42.78	42.84	42.49	42.78	42.73	0.26%	158,849
Jan 27, 2026	42.33	42.67	41.81	42.67	42.62	2.03%	163,673
Jan 26, 2026	41.78	41.98	41.78	41.82	41.77	0.02%	78,904
Jan 23, 2026	41.48	41.88	41.38	41.81	41.76	0.70%	127,209
Jan 22, 2026	41.50	41.72	41.41	41.52	41.47	0.85%	69,815
Jan 21, 2026	41.04	41.37	40.99	41.17	41.12	1.50%	216,216
Jan 20, 2026	40.58	40.86	40.51	40.56	40.51	-1.22%	72,545
Jan 16, 2026	41.17	41.20	40.86	41.06	41.01	-0.40%	103,291
Jan 15, 2026	41.23	41.42	41.16	41.23	41.17	0.79%	158,939
Jan 14, 2026	40.82	40.97	40.73	40.90	40.85	0.31%	70,558
Jan 13, 2026	41.00	41.04	40.66	40.78	40.72	-0.94%	160,691
Jan 12, 2026	40.63	41.20	40.63	41.16	41.11	1.40%	138,017
Jan 9, 2026	40.44	40.68	40.39	40.59	40.54	0.32%	163,133
Jan 8, 2026	40.35	40.47	40.30	40.46	40.41	-0.17%	82,933
Jan 7, 2026	40.66	40.66	40.49	40.53	40.48	-0.78%	111,931
Jan 6, 2026	40.71	40.95	40.71	40.85	40.80	0.89%	70,428
Jan 5, 2026	40.29	40.53	40.19	40.49	40.44	1.15%	151,640
Jan 2, 2026	39.80	40.06	39.80	40.03	39.98	2.59%	310,601
Dec 31, 2025	39.14	39.14	38.97	39.02	38.97	-0.31%	44,901
Dec 30, 2025	39.15	39.21	39.07	39.14	39.09	0.28%	81,564
Dec 29, 2025	38.89	39.03	38.85	39.03	38.98	-0.36%	48,980
Dec 26, 2025	38.89	39.17	38.89	39.17	39.12	0.27%	43,971
Dec 24, 2025	39.03	39.09	39.03	39.07	38.79	0.19%	35,946
Dec 23, 2025	38.79	39.00	38.68	38.99	38.71	0.52%	135,496
Dec 22, 2025	38.73	38.81	38.67	38.79	38.51	0.38%	153,847
Dec 19, 2025	38.47	38.72	38.45	38.65	38.37	1.14%	363,977
Dec 18, 2025	38.19	38.41	38.18	38.21	37.94	1.14%	83,978
Dec 17, 2025	38.29	38.29	37.75	37.78	37.51	-0.63%	104,732
Dec 16, 2025	38.06	38.16	37.91	38.02	37.75	-0.76%	97,283
Dec 15, 2025	38.67	38.67	38.31	38.31	38.04	-0.10%	146,654
Dec 12, 2025	38.81	38.88	38.31	38.35	38.08	-1.29%	147,899
Dec 11, 2025	38.69	38.90	38.59	38.85	38.57	-0.33%	92,156
Dec 10, 2025	38.71	39.08	38.67	38.98	38.70	0.78%	317,785
Dec 9, 2025	38.58	38.69	38.51	38.68	38.40	-	94,289
Dec 8, 2025	38.76	38.78	38.54	38.68	38.40	0.10%	226,871
Dec 5, 2025	38.73	38.93	38.63	38.64	38.36	0.68%	236,436
Dec 4, 2025	38.54	38.54	38.33	38.38	38.11	-0.05%	99,618
Dec 3, 2025	38.23	38.44	38.23	38.40	38.13	-0.13%	241,042