WisdomTree China ex-State-Owned Enterprises Fund (CXSE)
NASDAQ: CXSE · Real-Time Price · USD
31.31
-0.26 (-0.82%)
At close: Nov 3, 2026, 4:00 PM EST
31.28
-0.03 (-0.10%)
After-hours: Nov 3, 2026, 7:30 PM EST
CXSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 31.39 | 31.40 | 31.28 | 31.31 | 31.31 | -0.84% | 6,116 |
| Nov 2, 2026 | 31.60 | 31.89 | 31.57 | 31.57 | 31.57 | 1.07% | 24,582 |
| Oct 30, 2026 | 31.27 | 31.38 | 31.16 | 31.24 | 31.24 | -1.01% | 67,058 |
| Oct 29, 2026 | 31.50 | 31.65 | 31.47 | 31.56 | 31.56 | -1.97% | 306,388 |
| Oct 28, 2026 | 32.22 | 32.22 | 32.07 | 32.20 | 32.20 | 0.70% | 30,094 |
| Oct 27, 2026 | 31.95 | 32.02 | 31.86 | 31.97 | 31.97 | -1.03% | 36,561 |
| Oct 26, 2026 | 32.27 | 32.40 | 32.27 | 32.30 | 32.30 | 0.20% | 18,660 |
| Oct 23, 2026 | 32.26 | 32.32 | 32.23 | 32.24 | 32.24 | 0.93% | 22,351 |
| Oct 22, 2026 | 31.85 | 32.04 | 31.85 | 31.95 | 31.94 | -2.64% | 75,418 |
| Oct 21, 2026 | 33.06 | 33.06 | 32.73 | 32.81 | 32.81 | -1.91% | 19,883 |
| Oct 20, 2026 | 33.34 | 33.52 | 33.34 | 33.45 | 33.45 | 0.52% | 177,436 |
| Oct 19, 2026 | 33.53 | 33.53 | 33.28 | 33.28 | 33.28 | - | 7,021 |
| Oct 16, 2026 | 33.58 | 33.58 | 33.26 | 33.28 | 33.27 | -1.15% | 11,480 |
| Oct 15, 2026 | 33.38 | 33.66 | 33.38 | 33.66 | 33.66 | 0.54% | 12,875 |
| Oct 14, 2026 | 33.87 | 33.87 | 33.46 | 33.48 | 33.48 | -2.57% | 54,741 |
| Oct 13, 2026 | 34.24 | 34.37 | 34.24 | 34.36 | 34.36 | -0.20% | 602,462 |
| Oct 12, 2026 | 34.47 | 34.47 | 34.39 | 34.43 | 34.43 | -1.44% | 10,952 |
| Oct 9, 2026 | 34.70 | 34.94 | 34.70 | 34.94 | 34.94 | 2.24% | 19,036 |
| Oct 8, 2026 | 34.28 | 34.34 | 34.13 | 34.17 | 34.17 | -1.65% | 26,549 |
| Oct 7, 2026 | 34.59 | 34.78 | 34.50 | 34.75 | 34.75 | -0.89% | 240,510 |
| Oct 6, 2026 | 34.99 | 35.11 | 34.93 | 35.06 | 35.06 | -0.12% | 26,836 |
| Oct 5, 2026 | 34.80 | 35.17 | 34.80 | 35.10 | 35.10 | 1.66% | 12,594 |
| Oct 2, 2026 | 34.63 | 34.65 | 34.41 | 34.53 | 34.53 | -1.19% | 4,478 |
| Oct 1, 2026 | 35.16 | 35.19 | 34.80 | 34.94 | 34.94 | -0.54% | 42,957 |
| Sep 30, 2026 | 35.30 | 35.34 | 35.13 | 35.13 | 35.13 | 0.04% | 11,760 |
| Sep 29, 2026 | 35.14 | 35.18 | 34.95 | 35.12 | 35.12 | -0.57% | 15,369 |
| Sep 28, 2026 | 35.37 | 35.40 | 35.23 | 35.32 | 35.32 | -1.33% | 10,329 |
| Sep 25, 2026 | 35.81 | 35.83 | 35.64 | 35.79 | 35.79 | -0.21% | 11,868 |
| Sep 24, 2026 | 36.29 | 36.29 | 36.00 | 36.12 | 35.87 | -1.04% | 8,691 |
| Sep 23, 2026 | 36.61 | 36.63 | 36.50 | 36.50 | 36.24 | -2.22% | 15,290 |
| Sep 22, 2026 | 37.38 | 37.44 | 37.18 | 37.33 | 37.07 | 0.30% | 8,657 |
| Sep 21, 2026 | 37.10 | 37.23 | 36.90 | 37.22 | 36.96 | 2.11% | 9,085 |
| Sep 18, 2026 | 36.33 | 36.45 | 36.33 | 36.45 | 36.19 | 1.15% | 4,893 |
| Sep 17, 2026 | 36.03 | 36.08 | 35.93 | 36.04 | 35.78 | 0.73% | 10,301 |
| Sep 16, 2026 | 36.02 | 36.03 | 35.68 | 35.78 | 35.52 | -0.56% | 6,469 |
| Sep 15, 2026 | 36.11 | 36.11 | 35.91 | 35.98 | 35.72 | -0.91% | 30,514 |
| Sep 14, 2026 | 36.20 | 36.40 | 36.13 | 36.31 | 36.05 | 0.22% | 52,288 |
| Sep 11, 2026 | 36.33 | 36.35 | 36.23 | 36.23 | 35.97 | 0.47% | 6,472 |
| Sep 10, 2026 | 36.13 | 36.21 | 36.06 | 36.06 | 35.81 | -1.47% | 4,975 |
| Sep 9, 2026 | 36.82 | 36.85 | 36.54 | 36.60 | 36.34 | -1.24% | 63,617 |
| Sep 8, 2026 | 37.17 | 37.18 | 37.01 | 37.06 | 36.80 | -0.87% | 13,296 |
| Sep 4, 2026 | 37.23 | 37.45 | 37.23 | 37.38 | 37.12 | 0.41% | 5,254 |
| Sep 3, 2026 | 37.00 | 37.26 | 36.96 | 37.23 | 36.97 | 0.17% | 18,602 |
| Sep 2, 2026 | 37.14 | 37.22 | 37.12 | 37.17 | 36.91 | -0.32% | 25,600 |
| Sep 1, 2026 | 37.30 | 37.51 | 37.26 | 37.29 | 37.03 | -0.70% | 22,450 |
| Aug 31, 2026 | 37.89 | 37.89 | 37.51 | 37.56 | 37.29 | -1.42% | 51,032 |
| Aug 28, 2026 | 38.13 | 38.28 | 37.98 | 38.10 | 37.83 | -0.02% | 23,201 |
| Aug 27, 2026 | 38.18 | 38.18 | 38.04 | 38.10 | 37.83 | 0.20% | 8,488 |
| Aug 26, 2026 | 38.13 | 38.13 | 38.03 | 38.03 | 37.76 | -0.13% | 6,369 |
| Aug 25, 2026 | 37.92 | 38.09 | 37.90 | 38.07 | 37.80 | 0.79% | 8,953 |