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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202543.2643.3743.0743.3443.34-0.71%33,038
Oct 27, 202543.7443.7443.6243.6543.651.99%19,146
Oct 24, 202542.8142.9142.7742.8042.801.47%31,233
Oct 23, 202541.9542.3341.9542.1842.181.08%8,732
Oct 22, 202541.8742.0741.5741.7341.73-0.67%18,186
Oct 21, 202542.2642.2642.0042.0142.01-0.46%30,550
Oct 20, 202541.7542.2641.7042.2142.211.07%98,018
Oct 17, 202541.3041.8641.0741.7641.76-0.85%131,975
Oct 16, 202542.2142.3442.0042.1242.120.19%17,786
Oct 15, 202542.1442.2041.8242.0442.041.45%47,946
Oct 14, 202541.1641.7241.1141.4441.44-1.92%58,820
Oct 13, 202542.5342.5442.2542.2542.252.82%24,477
Oct 10, 202543.3643.5340.8541.0941.09-6.71%136,099
Oct 9, 202544.6744.6743.9544.0544.05-1.81%15,580
Oct 8, 202544.7444.9044.6344.8644.860.57%10,467
Oct 7, 202545.0945.1444.5444.6044.60-1.02%14,966
Oct 6, 202544.9445.2244.9445.0645.060.09%16,544
Oct 3, 202545.1645.2144.9145.0245.02-0.71%49,589
Oct 2, 202545.5145.6545.3345.3445.341.21%14,122
Oct 1, 202544.6044.8644.5944.8044.800.49%20,153
Sep 30, 202544.7544.7644.4544.5844.580.70%53,221
Sep 29, 202544.1644.3044.1244.2744.272.36%57,069
Sep 26, 202543.1043.3043.0243.2543.25-1.21%21,223
Sep 25, 202543.8143.8143.5743.7843.780.02%8,370
Sep 24, 202543.7243.8843.6343.7743.631.79%23,088
Sep 23, 202543.2843.4143.0043.0042.86-1.37%38,145
Sep 22, 202543.5743.7043.5243.6043.460.51%17,086
Sep 19, 202543.5143.6443.3843.3843.24-0.13%23,403
Sep 18, 202543.2943.5343.2243.4343.29-1.18%31,468
Sep 17, 202543.8944.0043.7343.9543.811.62%39,915
Sep 16, 202542.8843.2842.8043.2543.110.64%25,636
Sep 15, 202543.0243.0742.8942.9842.841.00%10,761
Sep 12, 202542.6742.6842.4642.5542.41-0.56%17,752
Sep 11, 202542.1442.8042.1442.7942.653.28%34,743
Sep 10, 202541.8041.8041.4341.4341.30-0.81%23,690
Sep 9, 202541.7141.8741.6641.7741.640.05%25,566
Sep 8, 202541.5241.7541.4441.7541.621.29%25,333
Sep 5, 202541.2041.2741.0041.2241.093.15%12,437
Sep 4, 202539.9939.9939.7439.9639.83-2.49%19,618
Sep 3, 202540.8540.9840.7840.9840.850.24%23,859
Sep 2, 202540.4340.8840.3740.8840.750.05%36,131
Aug 29, 202540.7240.9640.6540.8640.732.19%16,732
Aug 28, 202539.6740.0039.6539.9939.861.25%26,060
Aug 27, 202539.4939.5539.4139.4939.36-2.52%13,454
Aug 26, 202540.5240.7240.4440.5140.380.40%25,097
Aug 25, 202540.4240.6840.3340.3540.220.35%29,410
Aug 22, 202539.6940.2239.6940.2140.082.93%18,703
Aug 21, 202538.9039.1138.8739.0738.940.41%7,107
Aug 20, 202538.9138.9138.8238.9138.780.53%7,448
Aug 19, 202538.9638.9938.6438.7038.58-1.12%17,684