Skip to main content
WisdomTree China ex-State-Owned Enterprises Fund (CXSE)
NASDAQ: CXSE · Real-Time Price · USD
30.83
-0.20 (-0.64%)
Nov 21, 2024, 10:37 AM EST - Market open

CXSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202431.0131.0730.9531.0331.030.52%27,066
Nov 19, 202430.8030.9030.8030.8730.870.06%20,738
Nov 18, 202430.6730.9030.6030.8530.850.49%17,848
Nov 15, 202430.8330.8330.6330.7030.70-0.71%48,404
Nov 14, 202431.1631.2530.8030.9230.92-1.93%374,425
Nov 13, 202431.8731.8731.4031.5331.530.16%43,220
Nov 12, 202431.7231.8031.3731.4831.48-2.81%30,926
Nov 11, 202432.5332.5332.2932.3932.391.19%32,608
Nov 8, 202432.3932.4631.8332.0132.01-5.94%27,659
Nov 7, 202433.6934.1933.6334.0334.035.45%31,318
Nov 6, 202432.0832.5031.9632.2732.27-2.92%73,840
Nov 5, 202433.3133.4033.1633.2433.242.72%31,112
Nov 4, 202432.4632.7232.3532.3632.361.31%32,715
Nov 1, 202432.1932.2531.8931.9431.94-0.16%21,715
Oct 31, 202432.0332.0631.7231.9931.99-0.50%15,581
Oct 30, 202431.9532.2831.8732.1532.15-1.08%19,211
Oct 29, 202432.9832.9832.5032.5032.50-1.28%22,515
Oct 28, 202432.6233.0732.6232.9232.921.29%15,674
Oct 25, 202432.6832.7432.4332.5032.501.40%17,714
Oct 24, 202432.2332.2431.9132.0532.05-0.93%165,383
Oct 23, 202432.7532.7932.3232.3532.35-1.13%29,692
Oct 22, 202432.5232.9732.5232.7232.721.27%22,969
Oct 21, 202432.2232.4532.0932.3132.31-0.71%36,619
Oct 18, 202432.8932.9232.5032.5432.545.07%43,274
Oct 17, 202431.2031.2330.8330.9730.97-2.70%77,213
Oct 16, 202431.7532.1031.7431.8331.830.63%93,744
Oct 15, 202432.2932.3631.5131.6331.63-4.81%164,770
Oct 14, 202433.4534.2033.2233.2333.23-2.89%73,347
Oct 11, 202433.4534.4533.3634.2234.220.20%157,995
Oct 10, 202434.2634.5033.6434.1534.150.21%86,621
Oct 9, 202433.4934.3133.3034.0834.08-3.92%189,815
Oct 8, 202435.3635.7534.6235.4735.47-10.25%176,123
Oct 7, 202438.5839.7137.9639.5239.524.86%119,400
Oct 4, 202437.3637.7837.2037.6937.694.21%50,473
Oct 3, 202435.7636.5335.4336.1736.17-2.62%66,090
Oct 2, 202436.9137.1736.1337.1437.147.22%125,236
Oct 1, 202433.3434.6533.1834.6434.644.49%129,258
Sep 30, 202434.1934.2933.1033.1533.151.84%156,811
Sep 27, 202432.1832.8432.1832.5532.553.01%130,017
Sep 26, 202431.4631.6931.0531.6031.609.87%95,656
Sep 25, 202428.7128.9728.6928.7628.76-2.74%27,784
Sep 24, 202428.7429.6728.7229.5729.439.07%73,259
Sep 23, 202426.9427.2726.9427.1126.981.01%16,426
Sep 20, 202426.9527.0226.8226.8426.72-0.15%14,121
Sep 19, 202426.7326.9126.6426.8826.753.07%23,622
Sep 18, 202426.2826.2826.0826.0825.96-0.42%3,801
Sep 17, 202426.1526.3326.1426.1926.070.77%7,631
Sep 16, 202426.0126.0525.9625.9925.870.35%13,766
Sep 13, 202425.9125.9225.8125.9025.78-0.04%8,018
Sep 12, 202425.9125.9725.8925.9125.79-0.31%11,312
Sep 11, 202425.8826.0525.7525.9925.871.56%36,251
Sep 10, 202425.6825.6825.5025.5925.47-0.35%8,417
Sep 9, 202425.6225.7625.5725.6825.560.04%17,678
Sep 6, 202425.8925.9325.6725.6725.55-1.35%6,613
Sep 5, 202426.0526.1325.9926.0225.900.35%9,670
Sep 4, 202426.0926.1025.9225.9325.81-0.42%12,223
Sep 3, 202425.9426.1325.9326.0425.92-0.88%11,871
Aug 30, 202426.3126.3126.1726.2726.151.55%8,837
Aug 29, 202425.7825.8825.7825.8725.752.21%13,889
Aug 28, 202425.6325.6425.2925.3125.19-2.09%21,268
Aug 27, 202426.0026.0025.8525.8525.73-0.04%7,414
Aug 26, 202426.1326.1325.8025.8625.74-2.53%24,270
Aug 23, 202426.4626.5926.4326.5326.410.91%9,829
Aug 22, 202426.4926.4926.2126.2926.17-1.17%6,873
Aug 21, 202426.4326.6326.4326.6026.481.26%14,984
Aug 20, 202426.6026.6026.2726.2726.15-2.34%6,838
Aug 19, 202426.7926.9726.7926.9026.770.60%8,513
Aug 16, 202426.4726.8026.4726.7426.621.75%13,320
Aug 15, 202426.1926.4526.1326.2826.161.17%55,595
Aug 14, 202426.3026.3125.8825.9825.85-2.21%29,738
Aug 13, 202426.4326.5826.4326.5626.440.67%8,241
Aug 12, 202426.2726.4526.2726.3926.270.77%8,647
Aug 9, 202426.1826.1926.1026.1926.06-0.55%6,754
Aug 8, 202426.1026.3826.1026.3326.212.05%10,854
Aug 7, 202426.1226.1225.7625.8025.68-0.19%10,867
Aug 6, 202425.6225.9425.6225.8525.730.10%30,580
Aug 5, 202425.3725.8525.3625.8225.70-0.29%11,015
Aug 2, 202425.8225.9025.6825.9025.78-0.08%38,592
Aug 1, 202426.2626.2825.8925.9225.80-1.78%12,451
Jul 31, 202426.4726.5626.3426.3926.272.68%13,496
Jul 30, 202425.8225.8225.6525.7025.58-1.06%21,394
Jul 29, 202425.9925.9925.9125.9825.85-0.93%7,066
Jul 26, 202426.0326.2426.0326.2226.101.08%4,734
Jul 25, 202426.0326.1825.9225.9425.82-0.65%10,397
Jul 24, 202426.2326.3626.0926.1125.99-1.47%12,768
Jul 23, 202426.5326.5526.4226.5026.38-2.32%10,232
Jul 22, 202427.0727.2527.0727.1327.001.46%12,930
Jul 19, 202426.8226.8226.6826.7426.620.02%21,620
Jul 18, 202426.9327.0726.7226.7426.61-0.65%21,275
Jul 17, 202427.0627.0626.8026.9126.78-0.99%12,103
Jul 16, 202426.8127.1926.8127.1827.050.22%27,011
Jul 15, 202427.2827.2827.0827.1226.99-2.06%30,338
Jul 12, 202427.8828.0027.6927.6927.560.76%13,753
Jul 11, 202427.3727.6027.3727.4827.352.16%12,252
Jul 10, 202426.8326.9026.8126.9026.770.10%9,973
Jul 9, 202426.5026.8926.5026.8726.751.71%13,664
Jul 8, 202426.4426.4426.3526.4226.30-0.97%14,948
Jul 5, 202426.6226.7026.5826.6826.56-1.38%24,774
Jul 3, 202426.7527.1126.7527.0526.932.01%3,222
Jul 2, 202426.4426.5826.3626.5226.40-0.11%84,582