WisdomTree China ex-State-Owned Enterprises Fund (CXSE)

NASDAQ: CXSE · Real-Time Price · USD

41.02

+0.07 (0.16%)

At close: May 8, 2026, 4:00 PM EDT

41.38

+0.36 (0.89%)

After-hours: May 8, 2026, 6:30 PM EDT

CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.21	41.30	40.89	41.02	41.02	0.15%	56,424
May 7, 2026	41.35	41.35	40.91	40.95	40.95	-0.39%	20,888
May 6, 2026	40.49	41.13	40.49	41.12	41.12	2.50%	13,982
May 5, 2026	40.22	40.28	40.01	40.12	40.12	-0.15%	110,786
May 4, 2026	40.22	40.43	40.15	40.18	40.18	-0.55%	14,762
May 1, 2026	40.24	40.58	40.24	40.40	40.40	0.37%	13,485
Apr 30, 2026	39.90	40.35	39.89	40.25	40.25	1.45%	81,089
Apr 29, 2026	39.86	39.86	39.60	39.68	39.68	0.43%	9,161
Apr 28, 2026	39.39	39.54	39.39	39.51	39.51	-0.72%	5,556
Apr 27, 2026	39.84	39.94	39.77	39.79	39.79	-0.89%	24,596
Apr 24, 2026	39.96	40.17	39.91	40.15	40.15	0.38%	22,234
Apr 23, 2026	40.30	40.33	39.76	40.00	40.00	-1.70%	12,977
Apr 22, 2026	40.65	40.76	40.65	40.69	40.69	0.91%	4,901
Apr 21, 2026	40.79	40.80	40.32	40.32	40.32	-1.74%	13,556
Apr 20, 2026	40.98	41.08	40.92	41.04	41.04	-0.06%	14,051
Apr 17, 2026	41.00	41.33	40.99	41.06	41.06	1.18%	26,951
Apr 16, 2026	40.65	40.83	40.49	40.58	40.58	1.37%	24,270
Apr 15, 2026	39.83	40.06	39.81	40.04	40.04	-0.18%	18,712
Apr 14, 2026	39.74	40.13	39.73	40.11	40.11	1.69%	23,928
Apr 13, 2026	39.05	39.48	39.05	39.44	39.44	0.65%	6,512
Apr 10, 2026	39.40	39.43	39.14	39.19	39.19	0.87%	20,139
Apr 9, 2026	38.65	38.89	38.42	38.85	38.85	-0.32%	19,140
Apr 8, 2026	39.21	39.21	38.85	38.98	38.97	4.01%	20,859
Apr 7, 2026	37.38	37.52	37.19	37.47	37.47	-0.35%	16,480
Apr 6, 2026	37.41	37.73	37.41	37.61	37.61	-0.26%	15,827
Apr 2, 2026	37.26	37.86	37.24	37.70	37.70	-0.61%	28,170
Apr 1, 2026	37.81	38.14	37.81	37.94	37.94	0.30%	24,146
Mar 31, 2026	37.02	37.90	36.99	37.82	37.82	2.23%	50,958
Mar 30, 2026	37.16	37.25	36.93	37.00	37.00	-0.22%	35,556
Mar 27, 2026	37.23	37.30	37.01	37.08	37.08	0.17%	42,676
Mar 26, 2026	37.24	37.44	36.99	37.02	37.02	-2.99%	9,292
Mar 25, 2026	38.11	38.27	37.98	38.16	38.14	2.00%	21,865
Mar 24, 2026	37.29	37.57	37.22	37.41	37.39	-0.07%	49,932
Mar 23, 2026	37.56	37.79	37.28	37.44	37.42	0.25%	85,625
Mar 20, 2026	37.79	37.79	37.29	37.35	37.33	-2.33%	31,813
Mar 19, 2026	37.93	38.42	37.68	38.24	38.22	-0.91%	232,524
Mar 18, 2026	39.02	39.08	38.57	38.59	38.57	-1.54%	10,654
Mar 17, 2026	39.44	39.44	39.15	39.19	39.17	-0.63%	16,882
Mar 16, 2026	39.37	39.54	39.34	39.44	39.42	1.49%	18,111
Mar 13, 2026	39.19	39.33	38.83	38.86	38.84	0.24%	12,611
Mar 12, 2026	39.03	39.03	38.71	38.77	38.75	-1.26%	13,991
Mar 11, 2026	39.36	39.41	39.10	39.26	39.24	-0.17%	13,140
Mar 10, 2026	39.18	39.75	39.13	39.33	39.30	1.98%	32,430
Mar 9, 2026	37.98	38.62	37.80	38.56	38.54	1.37%	77,172
Mar 6, 2026	37.76	38.16	37.65	38.04	38.02	1.01%	132,385
Mar 5, 2026	37.67	37.92	37.41	37.66	37.64	-1.17%	149,169
Mar 4, 2026	38.04	38.19	37.79	38.10	38.08	0.88%	43,435
Mar 3, 2026	37.70	37.93	37.08	37.77	37.75	-3.82%	150,519
Mar 2, 2026	38.83	39.41	38.73	39.27	39.25	-0.90%	136,313
Feb 27, 2026	39.69	39.72	39.55	39.63	39.61	-0.51%	18,443