WisdomTree China ex-State-Owned Enterprises Fund (CXSE)
NASDAQ: CXSE · Real-Time Price · USD
30.40
+0.07 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
CXSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.25 | 30.55 | 30.18 | 30.40 | 30.40 | 0.24% | 23,333 |
| Dec 19, 2024 | 30.43 | 30.51 | 30.32 | 30.33 | 30.33 | 0.82% | 18,445 |
| Dec 18, 2024 | 30.53 | 30.59 | 30.08 | 30.08 | 30.08 | -2.00% | 35,748 |
| Dec 17, 2024 | 30.43 | 30.79 | 30.42 | 30.69 | 30.69 | 1.50% | 19,831 |
| Dec 16, 2024 | 30.29 | 30.45 | 30.24 | 30.24 | 30.24 | -1.91% | 20,473 |
| Dec 13, 2024 | 30.90 | 30.90 | 30.65 | 30.83 | 30.83 | -1.60% | 25,834 |
| Dec 12, 2024 | 31.19 | 31.41 | 31.14 | 31.33 | 31.33 | -0.16% | 23,285 |
| Dec 11, 2024 | 31.33 | 31.38 | 31.15 | 31.38 | 31.38 | -0.25% | 15,825 |
| Dec 10, 2024 | 31.70 | 31.74 | 31.45 | 31.46 | 31.46 | -5.61% | 23,613 |
| Dec 9, 2024 | 33.02 | 33.81 | 33.02 | 33.33 | 33.33 | 8.07% | 69,108 |
| Dec 6, 2024 | 30.97 | 31.00 | 30.84 | 30.84 | 30.84 | 1.08% | 12,916 |
| Dec 5, 2024 | 30.52 | 30.59 | 30.42 | 30.51 | 30.51 | 0.48% | 20,226 |
| Dec 4, 2024 | 30.59 | 30.59 | 30.29 | 30.37 | 30.37 | -1.15% | 41,473 |
| Dec 3, 2024 | 30.66 | 30.87 | 30.66 | 30.72 | 30.72 | -0.35% | 29,076 |
| Dec 2, 2024 | 30.75 | 30.85 | 30.64 | 30.83 | 30.83 | 0.25% | 17,775 |
| Nov 29, 2024 | 30.50 | 30.75 | 30.46 | 30.75 | 30.75 | 0.45% | 14,700 |
| Nov 27, 2024 | 30.65 | 30.74 | 30.53 | 30.61 | 30.61 | 2.89% | 39,231 |
| Nov 26, 2024 | 30.00 | 30.00 | 29.69 | 29.75 | 29.75 | -0.80% | 40,846 |
| Nov 25, 2024 | 29.86 | 30.02 | 29.83 | 29.99 | 29.99 | 0.14% | 23,404 |
| Nov 22, 2024 | 29.97 | 30.01 | 29.84 | 29.95 | 29.95 | -2.85% | 28,467 |
| Nov 21, 2024 | 30.83 | 30.90 | 30.71 | 30.83 | 30.83 | -0.64% | 16,520 |
| Nov 20, 2024 | 31.01 | 31.07 | 30.95 | 31.03 | 31.03 | 0.52% | 27,066 |
| Nov 19, 2024 | 30.80 | 30.90 | 30.80 | 30.87 | 30.87 | 0.06% | 20,738 |
| Nov 18, 2024 | 30.67 | 30.90 | 30.60 | 30.85 | 30.85 | 0.49% | 17,848 |
| Nov 15, 2024 | 30.83 | 30.83 | 30.63 | 30.70 | 30.70 | -0.71% | 48,404 |
| Nov 14, 2024 | 31.16 | 31.25 | 30.80 | 30.92 | 30.92 | -1.93% | 374,425 |
| Nov 13, 2024 | 31.87 | 31.87 | 31.40 | 31.53 | 31.53 | 0.16% | 43,220 |
| Nov 12, 2024 | 31.72 | 31.80 | 31.37 | 31.48 | 31.48 | -2.81% | 30,926 |
| Nov 11, 2024 | 32.53 | 32.53 | 32.29 | 32.39 | 32.39 | 1.19% | 32,608 |
| Nov 8, 2024 | 32.39 | 32.46 | 31.83 | 32.01 | 32.01 | -5.94% | 27,659 |
| Nov 7, 2024 | 33.69 | 34.19 | 33.63 | 34.03 | 34.03 | 5.45% | 31,318 |
| Nov 6, 2024 | 32.08 | 32.50 | 31.96 | 32.27 | 32.27 | -2.92% | 73,840 |
| Nov 5, 2024 | 33.31 | 33.40 | 33.16 | 33.24 | 33.24 | 2.72% | 31,112 |
| Nov 4, 2024 | 32.46 | 32.72 | 32.35 | 32.36 | 32.36 | 1.31% | 32,715 |
| Nov 1, 2024 | 32.19 | 32.25 | 31.89 | 31.94 | 31.94 | -0.16% | 21,715 |
| Oct 31, 2024 | 32.03 | 32.06 | 31.72 | 31.99 | 31.99 | -0.50% | 15,581 |
| Oct 30, 2024 | 31.95 | 32.28 | 31.87 | 32.15 | 32.15 | -1.08% | 19,211 |
| Oct 29, 2024 | 32.98 | 32.98 | 32.50 | 32.50 | 32.50 | -1.28% | 22,515 |
| Oct 28, 2024 | 32.62 | 33.07 | 32.62 | 32.92 | 32.92 | 1.29% | 15,674 |
| Oct 25, 2024 | 32.68 | 32.74 | 32.43 | 32.50 | 32.50 | 1.40% | 17,714 |
| Oct 24, 2024 | 32.23 | 32.24 | 31.91 | 32.05 | 32.05 | -0.93% | 165,383 |
| Oct 23, 2024 | 32.75 | 32.79 | 32.32 | 32.35 | 32.35 | -1.13% | 29,692 |
| Oct 22, 2024 | 32.52 | 32.97 | 32.52 | 32.72 | 32.72 | 1.27% | 22,969 |
| Oct 21, 2024 | 32.22 | 32.45 | 32.09 | 32.31 | 32.31 | -0.71% | 36,619 |
| Oct 18, 2024 | 32.89 | 32.92 | 32.50 | 32.54 | 32.54 | 5.07% | 43,274 |
| Oct 17, 2024 | 31.20 | 31.23 | 30.83 | 30.97 | 30.97 | -2.70% | 77,213 |
| Oct 16, 2024 | 31.75 | 32.10 | 31.74 | 31.83 | 31.83 | 0.63% | 93,744 |
| Oct 15, 2024 | 32.29 | 32.36 | 31.51 | 31.63 | 31.63 | -4.81% | 164,770 |
| Oct 14, 2024 | 33.45 | 34.20 | 33.22 | 33.23 | 33.23 | -2.89% | 73,347 |
| Oct 11, 2024 | 33.45 | 34.45 | 33.36 | 34.22 | 34.22 | 0.20% | 157,995 |
| Oct 10, 2024 | 34.26 | 34.50 | 33.64 | 34.15 | 34.15 | 0.21% | 86,621 |
| Oct 9, 2024 | 33.49 | 34.31 | 33.30 | 34.08 | 34.08 | -3.92% | 189,815 |
| Oct 8, 2024 | 35.36 | 35.75 | 34.62 | 35.47 | 35.47 | -10.25% | 176,123 |
| Oct 7, 2024 | 38.58 | 39.71 | 37.96 | 39.52 | 39.52 | 4.86% | 119,400 |
| Oct 4, 2024 | 37.36 | 37.78 | 37.20 | 37.69 | 37.69 | 4.21% | 50,473 |
| Oct 3, 2024 | 35.76 | 36.53 | 35.43 | 36.17 | 36.17 | -2.62% | 66,090 |
| Oct 2, 2024 | 36.91 | 37.17 | 36.13 | 37.14 | 37.14 | 7.22% | 125,236 |
| Oct 1, 2024 | 33.34 | 34.65 | 33.18 | 34.64 | 34.64 | 4.49% | 129,258 |
| Sep 30, 2024 | 34.19 | 34.29 | 33.10 | 33.15 | 33.15 | 1.84% | 156,811 |
| Sep 27, 2024 | 32.18 | 32.84 | 32.18 | 32.55 | 32.55 | 3.01% | 130,017 |
| Sep 26, 2024 | 31.46 | 31.69 | 31.05 | 31.60 | 31.60 | 9.87% | 95,656 |
| Sep 25, 2024 | 28.71 | 28.97 | 28.69 | 28.76 | 28.76 | -2.74% | 27,784 |
| Sep 24, 2024 | 28.74 | 29.67 | 28.72 | 29.57 | 29.43 | 9.07% | 73,259 |
| Sep 23, 2024 | 26.94 | 27.27 | 26.94 | 27.11 | 26.98 | 1.01% | 16,426 |
| Sep 20, 2024 | 26.95 | 27.02 | 26.82 | 26.84 | 26.72 | -0.15% | 14,121 |
| Sep 19, 2024 | 26.73 | 26.91 | 26.64 | 26.88 | 26.75 | 3.07% | 23,622 |
| Sep 18, 2024 | 26.28 | 26.28 | 26.08 | 26.08 | 25.96 | -0.42% | 3,801 |
| Sep 17, 2024 | 26.15 | 26.33 | 26.14 | 26.19 | 26.07 | 0.77% | 7,631 |
| Sep 16, 2024 | 26.01 | 26.05 | 25.96 | 25.99 | 25.87 | 0.35% | 13,766 |
| Sep 13, 2024 | 25.91 | 25.92 | 25.81 | 25.90 | 25.78 | -0.04% | 8,018 |
| Sep 12, 2024 | 25.91 | 25.97 | 25.89 | 25.91 | 25.79 | -0.31% | 11,312 |
| Sep 11, 2024 | 25.88 | 26.05 | 25.75 | 25.99 | 25.87 | 1.56% | 36,251 |
| Sep 10, 2024 | 25.68 | 25.68 | 25.50 | 25.59 | 25.47 | -0.35% | 8,417 |
| Sep 9, 2024 | 25.62 | 25.76 | 25.57 | 25.68 | 25.56 | 0.04% | 17,678 |
| Sep 6, 2024 | 25.89 | 25.93 | 25.67 | 25.67 | 25.55 | -1.35% | 6,613 |
| Sep 5, 2024 | 26.05 | 26.13 | 25.99 | 26.02 | 25.90 | 0.35% | 9,670 |
| Sep 4, 2024 | 26.09 | 26.10 | 25.92 | 25.93 | 25.81 | -0.42% | 12,223 |
| Sep 3, 2024 | 25.94 | 26.13 | 25.93 | 26.04 | 25.92 | -0.88% | 11,871 |
| Aug 30, 2024 | 26.31 | 26.31 | 26.17 | 26.27 | 26.15 | 1.55% | 8,837 |
| Aug 29, 2024 | 25.78 | 25.88 | 25.78 | 25.87 | 25.75 | 2.21% | 13,889 |
| Aug 28, 2024 | 25.63 | 25.64 | 25.29 | 25.31 | 25.19 | -2.09% | 21,268 |
| Aug 27, 2024 | 26.00 | 26.00 | 25.85 | 25.85 | 25.73 | -0.04% | 7,414 |
| Aug 26, 2024 | 26.13 | 26.13 | 25.80 | 25.86 | 25.74 | -2.53% | 24,270 |
| Aug 23, 2024 | 26.46 | 26.59 | 26.43 | 26.53 | 26.41 | 0.91% | 9,829 |
| Aug 22, 2024 | 26.49 | 26.49 | 26.21 | 26.29 | 26.17 | -1.17% | 6,873 |
| Aug 21, 2024 | 26.43 | 26.63 | 26.43 | 26.60 | 26.48 | 1.26% | 14,984 |
| Aug 20, 2024 | 26.60 | 26.60 | 26.27 | 26.27 | 26.15 | -2.34% | 6,838 |
| Aug 19, 2024 | 26.79 | 26.97 | 26.79 | 26.90 | 26.77 | 0.60% | 8,513 |
| Aug 16, 2024 | 26.47 | 26.80 | 26.47 | 26.74 | 26.62 | 1.75% | 13,320 |
| Aug 15, 2024 | 26.19 | 26.45 | 26.13 | 26.28 | 26.16 | 1.17% | 55,595 |
| Aug 14, 2024 | 26.30 | 26.31 | 25.88 | 25.98 | 25.85 | -2.21% | 29,738 |
| Aug 13, 2024 | 26.43 | 26.58 | 26.43 | 26.56 | 26.44 | 0.67% | 8,241 |
| Aug 12, 2024 | 26.27 | 26.45 | 26.27 | 26.39 | 26.27 | 0.77% | 8,647 |
| Aug 9, 2024 | 26.18 | 26.19 | 26.10 | 26.19 | 26.06 | -0.55% | 6,754 |
| Aug 8, 2024 | 26.10 | 26.38 | 26.10 | 26.33 | 26.21 | 2.05% | 10,854 |
| Aug 7, 2024 | 26.12 | 26.12 | 25.76 | 25.80 | 25.68 | -0.19% | 10,867 |
| Aug 6, 2024 | 25.62 | 25.94 | 25.62 | 25.85 | 25.73 | 0.10% | 30,580 |
| Aug 5, 2024 | 25.37 | 25.85 | 25.36 | 25.82 | 25.70 | -0.29% | 11,015 |
| Aug 2, 2024 | 25.82 | 25.90 | 25.68 | 25.90 | 25.78 | -0.08% | 38,592 |
| Aug 1, 2024 | 26.26 | 26.28 | 25.89 | 25.92 | 25.80 | -1.78% | 12,451 |