MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NTSE — WisdomTree Emerging Markets Efficient Core Fund
NYSE ArcaWisdomTree Emerging Markets Efficient Core Fund
$47.07
+0.45(+0.96%)
- O
- 46.98
- H
- 47.11
- L
- 46.98
- V
- 1.27K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$47.07
Period Return+61.38%
Period High$56.98
Period Low$29.15
Avg Daily Volume4.9K
Total Trading Days365
NTSE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.98 | $47.11 | $46.98 | $47.07 | +$0.45 | +0.96% | 1,267 | $47.11 | $46.98 $47.11 |
| Oct 2, 2026 | $46.82 | $46.82 | $46.45 | $46.62 | +$0.65 | +1.42% | 2,986 | $46.55 | $46.45 $46.82 |
| Oct 1, 2026 | $45.75 | $45.97 | $45.68 | $45.97 | +$0.03 | +0.06% | 7,208 | $45.77 | $45.68 $45.97 |
| Sep 30, 2026 | $46.18 | $46.18 | $45.89 | $45.94 | $-0.51 | -1.11% | 2,276 | $46.03 | $45.89 $46.18 |
| Sep 29, 2026 | $46.39 | $46.50 | $46.22 | $46.46 | +$0.01 | +0.02% | 2,183 | $46.35 | $46.22 $46.50 |
| Sep 28, 2026 | $46.25 | $46.45 | $46.25 | $46.45 | $-0.57 | -1.20% | 1,749 | $46.29 | $46.25 $46.45 |
| Sep 25, 2026 | $46.78 | $47.02 | $46.78 | $47.02 | +$0.32 | +0.69% | 1,310 | $46.88 | $46.78 $47.02 |
| Sep 24, 2026 | $46.83 | $46.93 | $46.69 | $46.69 | $-0.30 | -0.63% | 1,439 | $46.82 | $46.69 $46.93 |
| Sep 23, 2026 | $47.66 | $47.66 | $46.99 | $46.99 | $-1.18 | -2.44% | 3,930 | $47.53 | $46.99 $47.66 |
| Sep 22, 2026 | $48.05 | $48.16 | $47.77 | $48.16 | +$0.29 | +0.60% | 519 | $47.91 | $47.77 $48.16 |
| Sep 21, 2026 | $47.71 | $47.88 | $47.71 | $47.88 | +$1.40 | +3.00% | 1,363 | $47.77 | $47.71 $47.88 |
| Sep 18, 2026 | $46.26 | $46.48 | $46.26 | $46.48 | $-0.06 | -0.13% | 6,894 | $46.36 | $46.26 $46.48 |
| Sep 17, 2026 | $46.51 | $46.54 | $46.51 | $46.54 | +$0.85 | +1.85% | 1,859 | $46.47 | $46.51 $46.54 |
| Sep 16, 2026 | $46.28 | $46.28 | $45.44 | $45.69 | $-0.05 | -0.11% | 1,312 | $45.97 | $45.44 $46.28 |
| Sep 15, 2026 | $45.92 | $45.92 | $45.75 | $45.75 | $-0.14 | -0.31% | 890 | $45.81 | $45.75 $45.92 |
| Sep 14, 2026 | $45.84 | $46.03 | $45.84 | $45.89 | $-1.27 | -2.70% | 1,259 | $45.93 | $45.84 $46.03 |
| Sep 11, 2026 | $47.26 | $47.32 | $47.16 | $47.16 | +$0.51 | +1.09% | 5,271 | $47.23 | $47.16 $47.32 |
| Sep 10, 2026 | $46.71 | $47.26 | $46.66 | $46.66 | $-1.20 | -2.51% | 1,150 | $46.79 | $46.66 $47.26 |
| Sep 9, 2026 | $48.16 | $48.16 | $47.69 | $47.86 | $-0.21 | -0.44% | 986 | $47.89 | $47.69 $48.16 |
| Sep 8, 2026 | $48.16 | $48.25 | $48.07 | $48.07 | +$0.11 | +0.23% | 3,043 | $48.14 | $48.07 $48.25 |
| Sep 4, 2026 | $47.67 | $47.96 | $47.66 | $47.96 | +$0.80 | +1.70% | 1,467 | $47.66 | $47.66 $47.96 |
| Sep 3, 2026 | $46.80 | $47.15 | $46.80 | $47.15 | +$0.28 | +0.61% | 2,937 | $47.00 | $46.80 $47.15 |
| Sep 2, 2026 | $46.78 | $46.90 | $46.77 | $46.87 | +$0.13 | +0.29% | 2,854 | $46.81 | $46.77 $46.90 |
| Sep 1, 2026 | $46.82 | $46.83 | $46.73 | $46.73 | $-0.26 | -0.55% | 1,174 | $46.82 | $46.73 $46.83 |
| Aug 31, 2026 | $47.03 | $47.04 | $46.73 | $46.99 | +$0.20 | +0.43% | 4,176 | $46.90 | $46.73 $47.04 |
| Aug 28, 2026 | $46.72 | $46.79 | $46.72 | $46.79 | $-0.35 | -0.75% | 762 | $46.81 | $46.72 $46.79 |
| Aug 27, 2026 | $47.17 | $47.18 | $47.03 | $47.14 | +$0.12 | +0.26% | 2,343 | $47.14 | $47.03 $47.18 |
| Aug 26, 2026 | $47.13 | $47.20 | $47.00 | $47.02 | $-0.12 | -0.26% | 2,715 | $47.11 | $47.00 $47.20 |
| Aug 25, 2026 | $46.77 | $47.14 | $46.77 | $47.14 | +$0.95 | +2.07% | 2,223 | $46.89 | $46.77 $47.14 |
| Aug 24, 2026 | $46.13 | $46.27 | $46.07 | $46.19 | $-0.80 | -1.70% | 2,848 | $46.14 | $46.07 $46.27 |