WisdomTree China ex-State-Owned Enterprises Fund (CXSE)
NASDAQ: CXSE · Real-Time Price · USD
43.34
-0.31 (-0.71%)
At close: Oct 28, 2025, 4:00 PM EDT
43.99
+0.65 (1.50%)
After-hours: Oct 28, 2025, 6:10 PM EDT
CXSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 43.26 | 43.37 | 43.07 | 43.34 | 43.34 | -0.71% | 33,038 |
| Oct 27, 2025 | 43.74 | 43.74 | 43.62 | 43.65 | 43.65 | 1.99% | 19,146 |
| Oct 24, 2025 | 42.81 | 42.91 | 42.77 | 42.80 | 42.80 | 1.47% | 31,233 |
| Oct 23, 2025 | 41.95 | 42.33 | 41.95 | 42.18 | 42.18 | 1.08% | 8,732 |
| Oct 22, 2025 | 41.87 | 42.07 | 41.57 | 41.73 | 41.73 | -0.67% | 18,186 |
| Oct 21, 2025 | 42.26 | 42.26 | 42.00 | 42.01 | 42.01 | -0.46% | 30,550 |
| Oct 20, 2025 | 41.75 | 42.26 | 41.70 | 42.21 | 42.21 | 1.07% | 98,018 |
| Oct 17, 2025 | 41.30 | 41.86 | 41.07 | 41.76 | 41.76 | -0.85% | 131,975 |
| Oct 16, 2025 | 42.21 | 42.34 | 42.00 | 42.12 | 42.12 | 0.19% | 17,786 |
| Oct 15, 2025 | 42.14 | 42.20 | 41.82 | 42.04 | 42.04 | 1.45% | 47,946 |
| Oct 14, 2025 | 41.16 | 41.72 | 41.11 | 41.44 | 41.44 | -1.92% | 58,820 |
| Oct 13, 2025 | 42.53 | 42.54 | 42.25 | 42.25 | 42.25 | 2.82% | 24,477 |
| Oct 10, 2025 | 43.36 | 43.53 | 40.85 | 41.09 | 41.09 | -6.71% | 136,099 |
| Oct 9, 2025 | 44.67 | 44.67 | 43.95 | 44.05 | 44.05 | -1.81% | 15,580 |
| Oct 8, 2025 | 44.74 | 44.90 | 44.63 | 44.86 | 44.86 | 0.57% | 10,467 |
| Oct 7, 2025 | 45.09 | 45.14 | 44.54 | 44.60 | 44.60 | -1.02% | 14,966 |
| Oct 6, 2025 | 44.94 | 45.22 | 44.94 | 45.06 | 45.06 | 0.09% | 16,544 |
| Oct 3, 2025 | 45.16 | 45.21 | 44.91 | 45.02 | 45.02 | -0.71% | 49,589 |
| Oct 2, 2025 | 45.51 | 45.65 | 45.33 | 45.34 | 45.34 | 1.21% | 14,122 |
| Oct 1, 2025 | 44.60 | 44.86 | 44.59 | 44.80 | 44.80 | 0.49% | 20,153 |
| Sep 30, 2025 | 44.75 | 44.76 | 44.45 | 44.58 | 44.58 | 0.70% | 53,221 |
| Sep 29, 2025 | 44.16 | 44.30 | 44.12 | 44.27 | 44.27 | 2.36% | 57,069 |
| Sep 26, 2025 | 43.10 | 43.30 | 43.02 | 43.25 | 43.25 | -1.21% | 21,223 |
| Sep 25, 2025 | 43.81 | 43.81 | 43.57 | 43.78 | 43.78 | 0.02% | 8,370 |
| Sep 24, 2025 | 43.72 | 43.88 | 43.63 | 43.77 | 43.63 | 1.79% | 23,088 |
| Sep 23, 2025 | 43.28 | 43.41 | 43.00 | 43.00 | 42.86 | -1.37% | 38,145 |
| Sep 22, 2025 | 43.57 | 43.70 | 43.52 | 43.60 | 43.46 | 0.51% | 17,086 |
| Sep 19, 2025 | 43.51 | 43.64 | 43.38 | 43.38 | 43.24 | -0.13% | 23,403 |
| Sep 18, 2025 | 43.29 | 43.53 | 43.22 | 43.43 | 43.29 | -1.18% | 31,468 |
| Sep 17, 2025 | 43.89 | 44.00 | 43.73 | 43.95 | 43.81 | 1.62% | 39,915 |
| Sep 16, 2025 | 42.88 | 43.28 | 42.80 | 43.25 | 43.11 | 0.64% | 25,636 |
| Sep 15, 2025 | 43.02 | 43.07 | 42.89 | 42.98 | 42.84 | 1.00% | 10,761 |
| Sep 12, 2025 | 42.67 | 42.68 | 42.46 | 42.55 | 42.41 | -0.56% | 17,752 |
| Sep 11, 2025 | 42.14 | 42.80 | 42.14 | 42.79 | 42.65 | 3.28% | 34,743 |
| Sep 10, 2025 | 41.80 | 41.80 | 41.43 | 41.43 | 41.30 | -0.81% | 23,690 |
| Sep 9, 2025 | 41.71 | 41.87 | 41.66 | 41.77 | 41.64 | 0.05% | 25,566 |
| Sep 8, 2025 | 41.52 | 41.75 | 41.44 | 41.75 | 41.62 | 1.29% | 25,333 |
| Sep 5, 2025 | 41.20 | 41.27 | 41.00 | 41.22 | 41.09 | 3.15% | 12,437 |
| Sep 4, 2025 | 39.99 | 39.99 | 39.74 | 39.96 | 39.83 | -2.49% | 19,618 |
| Sep 3, 2025 | 40.85 | 40.98 | 40.78 | 40.98 | 40.85 | 0.24% | 23,859 |
| Sep 2, 2025 | 40.43 | 40.88 | 40.37 | 40.88 | 40.75 | 0.05% | 36,131 |
| Aug 29, 2025 | 40.72 | 40.96 | 40.65 | 40.86 | 40.73 | 2.19% | 16,732 |
| Aug 28, 2025 | 39.67 | 40.00 | 39.65 | 39.99 | 39.86 | 1.25% | 26,060 |
| Aug 27, 2025 | 39.49 | 39.55 | 39.41 | 39.49 | 39.36 | -2.52% | 13,454 |
| Aug 26, 2025 | 40.52 | 40.72 | 40.44 | 40.51 | 40.38 | 0.40% | 25,097 |
| Aug 25, 2025 | 40.42 | 40.68 | 40.33 | 40.35 | 40.22 | 0.35% | 29,410 |
| Aug 22, 2025 | 39.69 | 40.22 | 39.69 | 40.21 | 40.08 | 2.93% | 18,703 |
| Aug 21, 2025 | 38.90 | 39.11 | 38.87 | 39.07 | 38.94 | 0.41% | 7,107 |
| Aug 20, 2025 | 38.91 | 38.91 | 38.82 | 38.91 | 38.78 | 0.53% | 7,448 |
| Aug 19, 2025 | 38.96 | 38.99 | 38.64 | 38.70 | 38.58 | -1.12% | 17,684 |