WisdomTree China ex-State-Owned Enterprises Fund (CXSE)
NASDAQ: CXSE · Real-Time Price · USD
37.22
+0.77 (2.11%)
At close: Sep 21, 2026, 4:00 PM EDT
37.22
0.00 (-0.01%)
After-hours: Sep 21, 2026, 4:15 PM EDT
CXSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 37.10 | 37.21 | 36.90 | 37.16 | - | 1.95% | 7,425 |
| Sep 18, 2026 | 36.33 | 36.45 | 36.33 | 36.45 | 36.45 | 1.15% | 4,891 |
| Sep 17, 2026 | 36.03 | 36.08 | 35.93 | 36.04 | 36.04 | 0.73% | 10,299 |
| Sep 16, 2026 | 36.02 | 36.03 | 35.68 | 35.78 | 35.78 | -0.56% | 6,468 |
| Sep 15, 2026 | 36.11 | 36.11 | 35.91 | 35.98 | 35.98 | -0.91% | 30,511 |
| Sep 14, 2026 | 36.20 | 36.40 | 36.13 | 36.31 | 36.31 | 0.22% | 52,280 |
| Sep 11, 2026 | 36.33 | 36.35 | 36.23 | 36.23 | 36.23 | 0.47% | 6,469 |
| Sep 10, 2026 | 36.13 | 36.21 | 36.06 | 36.06 | 36.06 | -1.47% | 4,975 |
| Sep 9, 2026 | 36.82 | 36.85 | 36.54 | 36.60 | 36.60 | -1.24% | 63,617 |
| Sep 8, 2026 | 37.17 | 37.18 | 37.01 | 37.06 | 37.06 | -0.87% | 13,296 |
| Sep 4, 2026 | 37.23 | 37.45 | 37.23 | 37.38 | 37.38 | 0.41% | 5,254 |
| Sep 3, 2026 | 37.00 | 37.26 | 36.96 | 37.23 | 37.23 | 0.17% | 18,602 |
| Sep 2, 2026 | 37.14 | 37.22 | 37.12 | 37.17 | 37.17 | -0.32% | 25,600 |
| Sep 1, 2026 | 37.30 | 37.51 | 37.26 | 37.29 | 37.29 | -0.70% | 22,450 |
| Aug 31, 2026 | 37.89 | 37.89 | 37.51 | 37.56 | 37.56 | -1.42% | 51,032 |
| Aug 28, 2026 | 38.13 | 38.28 | 37.98 | 38.10 | 38.09 | -0.02% | 23,201 |
| Aug 27, 2026 | 38.18 | 38.18 | 38.04 | 38.10 | 38.10 | 0.20% | 8,488 |
| Aug 26, 2026 | 38.13 | 38.13 | 38.03 | 38.03 | 38.03 | -0.13% | 6,369 |
| Aug 25, 2026 | 37.92 | 38.09 | 37.90 | 38.07 | 38.07 | 0.79% | 8,953 |
| Aug 24, 2026 | 37.81 | 37.83 | 37.73 | 37.78 | 37.78 | -2.14% | 24,415 |
| Aug 21, 2026 | 38.80 | 38.80 | 38.57 | 38.60 | 38.60 | 0.57% | 6,235 |
| Aug 20, 2026 | 38.19 | 38.39 | 38.19 | 38.39 | 38.39 | -0.06% | 12,176 |
| Aug 19, 2026 | 38.38 | 38.48 | 38.37 | 38.41 | 38.41 | -0.93% | 18,308 |
| Aug 18, 2026 | 38.90 | 38.95 | 38.70 | 38.77 | 38.77 | -0.49% | 6,577 |
| Aug 17, 2026 | 38.96 | 39.05 | 38.94 | 38.96 | 38.96 | 1.32% | 5,724 |
| Aug 14, 2026 | 38.44 | 38.56 | 38.38 | 38.45 | 38.45 | 0.21% | 22,479 |
| Aug 13, 2026 | 38.55 | 38.62 | 38.34 | 38.37 | 38.37 | -1.30% | 7,417 |
| Aug 12, 2026 | 39.00 | 39.00 | 38.80 | 38.88 | 38.88 | -0.04% | 4,508 |
| Aug 11, 2026 | 39.05 | 39.05 | 38.83 | 38.90 | 38.89 | -1.48% | 7,575 |
| Aug 10, 2026 | 39.29 | 39.48 | 39.23 | 39.48 | 39.48 | 0.12% | 4,271 |
| Aug 7, 2026 | 39.32 | 39.48 | 39.32 | 39.44 | 39.43 | 1.47% | 9,418 |
| Aug 6, 2026 | 38.79 | 38.92 | 38.68 | 38.86 | 38.86 | -0.06% | 58,526 |
| Aug 5, 2026 | 39.19 | 39.19 | 38.86 | 38.89 | 38.89 | 0.03% | 10,825 |
| Aug 4, 2026 | 38.54 | 38.92 | 38.47 | 38.88 | 38.88 | 1.60% | 21,749 |
| Aug 3, 2026 | 38.05 | 38.33 | 38.05 | 38.27 | 38.27 | -0.12% | 19,414 |
| Jul 31, 2026 | 38.10 | 38.35 | 37.99 | 38.31 | 38.31 | 0.93% | 325,600 |
| Jul 30, 2026 | 37.68 | 37.96 | 37.59 | 37.96 | 37.96 | 0.13% | 7,475 |
| Jul 29, 2026 | 37.87 | 38.30 | 37.84 | 37.91 | 37.91 | 1.20% | 22,155 |
| Jul 28, 2026 | 37.32 | 37.59 | 37.32 | 37.46 | 37.46 | -1.76% | 10,541 |
| Jul 27, 2026 | 38.00 | 38.20 | 37.91 | 38.13 | 38.13 | 1.71% | 14,340 |
| Jul 24, 2026 | 37.53 | 37.65 | 37.42 | 37.49 | 37.49 | -0.81% | 53,954 |
| Jul 23, 2026 | 37.89 | 38.01 | 37.71 | 37.80 | 37.80 | -0.61% | 13,611 |
| Jul 22, 2026 | 38.05 | 38.10 | 37.93 | 38.03 | 38.03 | -1.33% | 19,026 |
| Jul 21, 2026 | 38.59 | 38.59 | 38.42 | 38.54 | 38.54 | 1.80% | 29,851 |
| Jul 20, 2026 | 37.78 | 38.09 | 37.78 | 37.86 | 37.86 | 1.35% | 20,271 |
| Jul 17, 2026 | 37.17 | 37.36 | 37.08 | 37.36 | 37.35 | -3.30% | 5,994 |
| Jul 16, 2026 | 38.86 | 38.88 | 38.55 | 38.63 | 38.63 | -1.18% | 40,038 |
| Jul 15, 2026 | 38.99 | 39.32 | 38.99 | 39.09 | 39.09 | 1.20% | 29,286 |
| Jul 14, 2026 | 38.77 | 38.82 | 38.60 | 38.63 | 38.63 | 2.26% | 13,669 |
| Jul 13, 2026 | 37.86 | 38.01 | 37.75 | 37.77 | 37.77 | -1.96% | 26,025 |