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

CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.51	39.51	38.69	38.76	38.76	-3.87%	49,282
Jun 4, 2026	40.42	40.53	40.31	40.31	40.31	-0.36%	6,120
Jun 3, 2026	40.61	40.68	40.44	40.46	40.46	-1.05%	8,866
Jun 2, 2026	40.91	41.04	40.86	40.89	40.89	3.21%	11,390
Jun 1, 2026	39.37	39.70	39.34	39.62	39.62	-0.53%	51,687
May 29, 2026	39.83	40.00	39.75	39.83	39.83	-0.24%	74,536
May 28, 2026	39.72	39.96	39.66	39.93	39.93	-0.36%	26,203
May 27, 2026	39.95	40.12	39.90	40.07	40.07	-0.75%	13,687
May 26, 2026	40.30	40.40	40.26	40.37	40.37	1.78%	36,056
May 22, 2026	39.39	39.73	39.38	39.67	39.67	-0.60%	47,907
May 21, 2026	39.58	39.91	39.49	39.91	39.91	-1.22%	8,282
May 20, 2026	40.11	40.47	39.92	40.40	40.40	1.14%	37,461
May 19, 2026	39.76	40.04	39.76	39.94	39.94	-0.08%	18,149
May 18, 2026	40.18	40.18	39.86	39.97	39.97	-0.51%	33,491
May 15, 2026	40.40	40.40	40.18	40.18	40.18	-2.36%	10,596
May 14, 2026	41.09	41.23	41.03	41.15	41.15	-2.93%	15,739
May 13, 2026	41.39	42.49	41.39	42.39	42.39	2.91%	35,820
May 12, 2026	41.39	41.43	40.94	41.19	41.19	-0.96%	11,674
May 11, 2026	41.51	41.73	41.51	41.59	41.59	1.40%	12,971
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	2.49%	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	-2.94%	9,292

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.