WisdomTree China ex-State-Owned Enterprises Fund (CXSE)
NASDAQ: CXSE · Real-Time Price · USD
34.15
-0.62 (-1.78%)
At close: Mar 28, 2025, 4:00 PM
33.85
-0.30 (-0.86%)
After-hours: Mar 28, 2025, 4:15 PM EDT
CXSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.33 | 34.33 | 34.04 | 34.15 | 34.15 | -1.78% | 21,850 |
| Mar 27, 2025 | 34.47 | 34.89 | 34.47 | 34.77 | 34.77 | 1.82% | 23,304 |
| Mar 26, 2025 | 34.14 | 34.32 | 34.01 | 34.15 | 34.15 | 0.26% | 24,541 |
| Mar 25, 2025 | 34.14 | 34.37 | 34.05 | 34.06 | 34.06 | -0.90% | 67,576 |
| Mar 24, 2025 | 34.58 | 34.58 | 34.34 | 34.37 | 34.37 | 0.06% | 14,096 |
| Mar 21, 2025 | 34.27 | 34.46 | 34.18 | 34.35 | 34.35 | -1.72% | 30,530 |
| Mar 20, 2025 | 34.96 | 35.14 | 34.86 | 34.95 | 34.95 | -2.73% | 19,065 |
| Mar 19, 2025 | 36.27 | 36.27 | 35.85 | 35.93 | 35.93 | -0.06% | 92,104 |
| Mar 18, 2025 | 36.23 | 36.23 | 35.87 | 35.95 | 35.95 | -0.77% | 38,412 |
| Mar 17, 2025 | 35.41 | 36.28 | 35.41 | 36.23 | 36.23 | 1.63% | 59,822 |
| Mar 14, 2025 | 35.53 | 35.66 | 35.42 | 35.65 | 35.65 | 3.30% | 26,613 |
| Mar 13, 2025 | 34.13 | 34.65 | 34.13 | 34.51 | 34.51 | -0.23% | 24,932 |
| Mar 12, 2025 | 34.62 | 34.62 | 34.34 | 34.59 | 34.59 | -0.46% | 29,196 |
| Mar 11, 2025 | 34.75 | 35.01 | 34.48 | 34.75 | 34.75 | 1.91% | 38,472 |
| Mar 10, 2025 | 34.41 | 34.54 | 33.94 | 34.10 | 34.10 | -2.40% | 30,409 |
| Mar 7, 2025 | 35.08 | 35.36 | 34.85 | 34.94 | 34.94 | -0.57% | 176,126 |
| Mar 6, 2025 | 35.42 | 35.61 | 35.05 | 35.14 | 35.14 | 0.83% | 79,704 |
| Mar 5, 2025 | 34.14 | 34.92 | 34.10 | 34.85 | 34.85 | 3.87% | 21,986 |
| Mar 4, 2025 | 33.29 | 33.72 | 33.13 | 33.55 | 33.55 | 1.48% | 19,669 |
| Mar 3, 2025 | 33.57 | 33.63 | 32.94 | 33.06 | 33.06 | -1.11% | 29,798 |
| Feb 28, 2025 | 33.35 | 33.52 | 33.24 | 33.43 | 33.43 | -2.58% | 33,356 |
| Feb 27, 2025 | 34.54 | 34.62 | 34.23 | 34.32 | 34.32 | -0.91% | 28,699 |
| Feb 26, 2025 | 34.82 | 34.97 | 34.52 | 34.63 | 34.63 | 2.18% | 50,187 |
| Feb 25, 2025 | 34.03 | 34.07 | 33.77 | 33.89 | 33.89 | 0.44% | 65,803 |
| Feb 24, 2025 | 34.43 | 34.43 | 33.70 | 33.74 | 33.74 | -4.01% | 45,121 |
| Feb 21, 2025 | 35.18 | 35.61 | 35.00 | 35.15 | 35.15 | 2.09% | 70,273 |
| Feb 20, 2025 | 34.30 | 34.88 | 34.10 | 34.43 | 34.43 | 2.08% | 48,082 |
| Feb 19, 2025 | 33.87 | 33.95 | 33.67 | 33.73 | 33.73 | -0.03% | 34,384 |
| Feb 18, 2025 | 33.98 | 34.00 | 33.57 | 33.74 | 33.74 | -0.09% | 65,035 |
| Feb 14, 2025 | 33.84 | 33.85 | 33.52 | 33.77 | 33.77 | 3.30% | 40,303 |
| Feb 13, 2025 | 32.14 | 32.72 | 32.14 | 32.69 | 32.69 | -0.03% | 33,884 |
| Feb 12, 2025 | 32.35 | 32.81 | 32.26 | 32.70 | 32.70 | 2.32% | 39,689 |
| Feb 11, 2025 | 31.87 | 32.16 | 31.80 | 31.96 | 31.96 | -0.99% | 34,635 |
| Feb 10, 2025 | 32.13 | 32.28 | 31.95 | 32.28 | 32.28 | 1.93% | 35,354 |
| Feb 7, 2025 | 31.82 | 32.12 | 31.56 | 31.67 | 31.67 | 1.96% | 85,487 |
| Feb 6, 2025 | 31.17 | 31.17 | 31.02 | 31.06 | 31.06 | 1.64% | 19,438 |
| Feb 5, 2025 | 30.63 | 30.78 | 30.56 | 30.56 | 30.56 | -1.83% | 33,372 |
| Feb 4, 2025 | 30.96 | 31.32 | 30.96 | 31.13 | 31.13 | 2.30% | 40,064 |
| Feb 3, 2025 | 30.11 | 30.76 | 30.05 | 30.43 | 30.43 | -0.81% | 36,987 |
| Jan 31, 2025 | 31.29 | 31.29 | 30.64 | 30.68 | 30.68 | -2.01% | 104,157 |
| Jan 30, 2025 | 30.71 | 31.48 | 30.71 | 31.31 | 31.31 | 2.13% | 65,503 |
| Jan 29, 2025 | 30.96 | 31.08 | 30.63 | 30.66 | 30.66 | -0.09% | 59,217 |
| Jan 28, 2025 | 30.36 | 30.69 | 30.10 | 30.69 | 30.69 | 1.30% | 13,116 |
| Jan 27, 2025 | 30.38 | 30.48 | 30.18 | 30.29 | 30.29 | 0.03% | 17,235 |
| Jan 24, 2025 | 30.00 | 30.34 | 29.89 | 30.28 | 30.28 | 2.33% | 38,055 |
| Jan 23, 2025 | 29.52 | 29.59 | 29.44 | 29.59 | 29.59 | -0.77% | 34,271 |
| Jan 22, 2025 | 29.81 | 29.82 | 29.67 | 29.82 | 29.82 | -0.20% | 7,530 |
| Jan 21, 2025 | 29.98 | 30.03 | 29.66 | 29.88 | 29.88 | 1.36% | 23,855 |
| Jan 17, 2025 | 29.10 | 29.77 | 29.10 | 29.48 | 29.48 | 2.25% | 23,452 |
| Jan 16, 2025 | 28.87 | 28.90 | 28.78 | 28.83 | 28.83 | -0.24% | 6,439 |