MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XSOE — WisdomTree Emerging Markets ex-State-Owned Enterprises Fund
NYSE ArcaWisdomTree Emerging Markets ex-State-Owned Enterprises Fund
$46.25
-0.94(-1.98%)
- O
- 46.59
- H
- 46.61
- L
- 46.07
- V
- 119.66K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$46.25
Period Return+49.52%
Period High$51.38
Period Low$30.78
Avg Daily Volume160.3K
Total Trading Days365
XSOE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $46.59 | $46.61 | $46.07 | $46.25 | $-0.94 | -1.98% | 119,658 | $46.31 | $46.07 $46.61 |
| Oct 7, 2026 | $47.02 | $47.32 | $46.88 | $47.18 | $-0.59 | -1.24% | 113,396 | $47.31 | $46.88 $47.32 |
| Oct 6, 2026 | $48.16 | $48.21 | $47.77 | $47.77 | $-0.35 | -0.73% | 64,100 | $48.00 | $47.77 $48.21 |
| Oct 5, 2026 | $47.93 | $48.21 | $47.93 | $48.12 | +$0.67 | +1.41% | 85,271 | $48.00 | $47.93 $48.21 |
| Oct 2, 2026 | $47.47 | $47.62 | $47.17 | $47.45 | +$0.64 | +1.37% | 55,367 | $47.40 | $47.17 $47.62 |
| Oct 1, 2026 | $46.76 | $46.96 | $46.39 | $46.81 | $-0.04 | -0.09% | 74,924 | $46.72 | $46.39 $46.96 |
| Sep 30, 2026 | $47.07 | $47.09 | $46.68 | $46.85 | $-0.32 | -0.68% | 79,437 | $46.90 | $46.68 $47.09 |
| Sep 29, 2026 | $47.16 | $47.29 | $46.99 | $47.17 | $-0.01 | -0.03% | 74,192 | $47.19 | $46.99 $47.29 |
| Sep 28, 2026 | $47.21 | $47.28 | $46.73 | $47.18 | $-0.54 | -1.13% | 87,687 | $47.08 | $46.73 $47.28 |
| Sep 25, 2026 | $47.70 | $47.84 | $47.42 | $47.72 | +$0.24 | +0.51% | 69,846 | $47.68 | $47.42 $47.84 |
| Sep 24, 2026 | $47.70 | $47.78 | $47.28 | $47.48 | $-0.31 | -0.65% | 225,894 | $47.43 | $47.28 $47.78 |
| Sep 23, 2026 | $48.31 | $48.34 | $47.70 | $47.79 | $-0.99 | -2.03% | 130,382 | $47.95 | $47.70 $48.34 |
| Sep 22, 2026 | $48.38 | $48.89 | $48.34 | $48.78 | +$0.15 | +0.31% | 65,436 | $48.71 | $48.34 $48.89 |
| Sep 21, 2026 | $48.25 | $48.70 | $48.21 | $48.63 | +$1.23 | +2.59% | 19,789 | $48.56 | $48.21 $48.70 |
| Sep 18, 2026 | $47.19 | $47.40 | $47.05 | $47.40 | +$0.10 | +0.21% | 44,327 | $47.23 | $47.05 $47.40 |
| Sep 17, 2026 | $47.19 | $47.38 | $47.18 | $47.30 | +$0.92 | +1.98% | 108,328 | $47.30 | $47.18 $47.38 |
| Sep 16, 2026 | $46.87 | $46.94 | $46.10 | $46.38 | $-0.08 | -0.16% | 33,182 | $46.56 | $46.10 $46.94 |
| Sep 15, 2026 | $46.67 | $46.67 | $46.32 | $46.46 | $-0.23 | -0.48% | 54,374 | $46.48 | $46.32 $46.67 |
| Sep 14, 2026 | $46.63 | $47.01 | $46.45 | $46.68 | $-1.18 | -2.47% | 63,186 | $46.73 | $46.45 $47.01 |
| Sep 11, 2026 | $47.95 | $47.97 | $47.77 | $47.86 | +$0.64 | +1.35% | 53,076 | $47.89 | $47.77 $47.97 |
| Sep 10, 2026 | $47.40 | $47.51 | $47.21 | $47.22 | $-1.09 | -2.25% | 37,031 | $47.36 | $47.21 $47.51 |
| Sep 9, 2026 | $48.39 | $48.60 | $48.23 | $48.31 | $-0.26 | -0.53% | 43,772 | $48.42 | $48.23 $48.60 |
| Sep 8, 2026 | $48.64 | $48.79 | $48.54 | $48.57 | $-0.04 | -0.07% | 86,785 | $48.68 | $48.54 $48.79 |
| Sep 4, 2026 | $47.87 | $48.60 | $47.87 | $48.60 | +$0.86 | +1.80% | 108,779 | $48.35 | $47.87 $48.60 |
| Sep 3, 2026 | $47.51 | $47.84 | $47.24 | $47.74 | +$0.21 | +0.44% | 23,291 | $47.62 | $47.24 $47.84 |
| Sep 2, 2026 | $47.37 | $47.55 | $47.37 | $47.53 | +$0.20 | +0.42% | 52,312 | $47.45 | $47.37 $47.55 |
| Sep 1, 2026 | $47.59 | $47.78 | $47.18 | $47.33 | $-0.28 | -0.59% | 37,935 | $47.55 | $47.18 $47.78 |
| Aug 31, 2026 | $47.66 | $47.87 | $47.36 | $47.61 | $-0.04 | -0.08% | 82,148 | $47.50 | $47.36 $47.87 |
| Aug 28, 2026 | $48.08 | $48.15 | $47.51 | $47.65 | $-0.31 | -0.65% | 40,538 | $47.79 | $47.51 $48.15 |
| Aug 27, 2026 | $47.93 | $47.96 | $47.70 | $47.96 | +$0.30 | +0.63% | 41,758 | $47.85 | $47.70 $47.96 |