WisdomTree China ex-State-Owned Enterprises Fund (CXSE)
NASDAQ: CXSE · Real-Time Price · USD
32.50
+0.45 (1.40%)
Oct 25, 2024, 4:00 PM EDT - Market closed
CXSE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 26.47 | 26.56 | 26.34 | 26.39 | 26.27 | 2.68% | 13,496 |
Jul 30, 2024 | 25.82 | 25.82 | 25.65 | 25.70 | 25.58 | -1.06% | 21,394 |
Jul 29, 2024 | 25.99 | 25.99 | 25.91 | 25.98 | 25.85 | -0.93% | 7,066 |
Jul 26, 2024 | 26.03 | 26.24 | 26.03 | 26.22 | 26.10 | 1.08% | 4,734 |
Jul 25, 2024 | 26.03 | 26.18 | 25.92 | 25.94 | 25.82 | -0.65% | 10,397 |
Jul 24, 2024 | 26.23 | 26.36 | 26.09 | 26.11 | 25.99 | -1.47% | 12,768 |
Jul 23, 2024 | 26.53 | 26.55 | 26.42 | 26.50 | 26.38 | -2.32% | 10,232 |
Jul 22, 2024 | 27.07 | 27.25 | 27.07 | 27.13 | 27.00 | 1.46% | 12,930 |
Jul 19, 2024 | 26.82 | 26.82 | 26.68 | 26.74 | 26.62 | 0.02% | 21,620 |
Jul 18, 2024 | 26.93 | 27.07 | 26.72 | 26.74 | 26.61 | -0.65% | 21,275 |
Jul 17, 2024 | 27.06 | 27.06 | 26.80 | 26.91 | 26.78 | -0.99% | 12,103 |
Jul 16, 2024 | 26.81 | 27.19 | 26.81 | 27.18 | 27.05 | 0.22% | 27,011 |
Jul 15, 2024 | 27.28 | 27.28 | 27.08 | 27.12 | 26.99 | -2.06% | 30,338 |
Jul 12, 2024 | 27.88 | 28.00 | 27.69 | 27.69 | 27.56 | 0.76% | 13,753 |
Jul 11, 2024 | 27.37 | 27.60 | 27.37 | 27.48 | 27.35 | 2.16% | 12,252 |
Jul 10, 2024 | 26.83 | 26.90 | 26.81 | 26.90 | 26.77 | 0.10% | 9,973 |
Jul 9, 2024 | 26.50 | 26.89 | 26.50 | 26.87 | 26.75 | 1.71% | 13,664 |
Jul 8, 2024 | 26.44 | 26.44 | 26.35 | 26.42 | 26.30 | -0.97% | 14,948 |
Jul 5, 2024 | 26.62 | 26.70 | 26.58 | 26.68 | 26.56 | -1.38% | 24,774 |
Jul 3, 2024 | 26.75 | 27.11 | 26.75 | 27.05 | 26.93 | 2.01% | 3,222 |
Jul 2, 2024 | 26.44 | 26.58 | 26.36 | 26.52 | 26.40 | -0.11% | 84,582 |
Jul 1, 2024 | 26.69 | 26.70 | 26.52 | 26.55 | 26.43 | 0.08% | 68,636 |
Jun 28, 2024 | 26.69 | 26.69 | 26.48 | 26.53 | 26.41 | -0.23% | 8,507 |
Jun 27, 2024 | 26.92 | 26.92 | 26.59 | 26.59 | 26.47 | -2.15% | 26,345 |
Jun 26, 2024 | 27.21 | 27.25 | 27.10 | 27.17 | 27.05 | 0.42% | 12,769 |
Jun 25, 2024 | 27.13 | 27.15 | 27.01 | 27.06 | 26.93 | -1.99% | 10,015 |
Jun 24, 2024 | 27.54 | 27.86 | 27.54 | 27.61 | 27.20 | 0.11% | 21,702 |
Jun 21, 2024 | 27.64 | 27.64 | 27.50 | 27.58 | 27.17 | -0.61% | 23,558 |
Jun 20, 2024 | 27.93 | 27.93 | 27.65 | 27.75 | 27.33 | -1.25% | 11,274 |
Jun 18, 2024 | 28.10 | 28.18 | 28.01 | 28.10 | 27.68 | -0.39% | 11,633 |
Jun 17, 2024 | 28.14 | 28.23 | 28.03 | 28.21 | 27.79 | 1.09% | 14,230 |
Jun 14, 2024 | 27.99 | 27.99 | 27.86 | 27.91 | 27.49 | -0.50% | 25,623 |
Jun 13, 2024 | 28.23 | 28.27 | 27.98 | 28.05 | 27.62 | -0.12% | 46,488 |
Jun 12, 2024 | 28.08 | 28.22 | 28.06 | 28.08 | 27.66 | 0.29% | 9,776 |
Jun 11, 2024 | 28.13 | 28.13 | 27.91 | 28.00 | 27.58 | -0.60% | 9,617 |
Jun 10, 2024 | 28.00 | 28.21 | 27.94 | 28.17 | 27.75 | 0.75% | 5,844 |
Jun 7, 2024 | 28.11 | 28.20 | 27.92 | 27.96 | 27.54 | -2.34% | 13,179 |
Jun 6, 2024 | 28.64 | 28.66 | 28.51 | 28.63 | 28.20 | -0.18% | 32,481 |
Jun 5, 2024 | 28.61 | 28.69 | 28.55 | 28.68 | 28.25 | 0.43% | 76,909 |
Jun 4, 2024 | 28.60 | 28.60 | 28.49 | 28.56 | 28.13 | 1.20% | 10,569 |