WisdomTree China ex-State-Owned Enterprises Fund (CXSE)
NASDAQ: CXSE · Real-Time Price · USD
34.04
+1.23 (3.75%)
At close: May 12, 2025, 4:00 PM
34.04
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
CXSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.07 | 34.11 | 33.84 | 34.04 | 34.04 | 3.75% | 12,210 |
| May 9, 2025 | 33.12 | 33.12 | 32.81 | 32.81 | 32.81 | -0.79% | 4,865 |
| May 8, 2025 | 33.08 | 33.10 | 32.81 | 33.07 | 33.07 | 1.47% | 7,079 |
| May 7, 2025 | 32.81 | 32.81 | 32.56 | 32.59 | 32.59 | -2.22% | 6,662 |
| May 6, 2025 | 33.33 | 33.55 | 33.33 | 33.33 | 33.33 | 0.54% | 8,237 |
| May 5, 2025 | 33.05 | 33.25 | 33.05 | 33.15 | 33.15 | 0.21% | 14,298 |
| May 2, 2025 | 33.07 | 33.20 | 32.94 | 33.08 | 33.08 | 3.41% | 21,754 |
| May 1, 2025 | 32.18 | 32.21 | 31.99 | 31.99 | 31.99 | -0.37% | 21,687 |
| Apr 30, 2025 | 32.00 | 32.20 | 31.98 | 32.11 | 32.11 | 0.16% | 14,705 |
| Apr 29, 2025 | 32.04 | 32.13 | 32.00 | 32.06 | 32.06 | 0.31% | 17,265 |
| Apr 28, 2025 | 31.95 | 32.08 | 31.86 | 31.96 | 31.96 | -0.50% | 11,736 |
| Apr 25, 2025 | 32.05 | 32.18 | 32.02 | 32.12 | 32.12 | -0.28% | 6,203 |
| Apr 24, 2025 | 31.99 | 32.24 | 31.95 | 32.21 | 32.21 | 0.69% | 24,485 |
| Apr 23, 2025 | 32.09 | 32.45 | 31.97 | 31.99 | 31.99 | 1.59% | 52,923 |
| Apr 22, 2025 | 31.31 | 31.70 | 31.27 | 31.49 | 31.49 | 2.67% | 28,920 |
| Apr 21, 2025 | 30.76 | 30.76 | 30.42 | 30.67 | 30.67 | 0.85% | 14,749 |
| Apr 17, 2025 | 30.80 | 30.80 | 30.41 | 30.41 | 30.41 | - | 24,591 |
| Apr 16, 2025 | 30.60 | 30.76 | 30.32 | 30.41 | 30.41 | -2.00% | 23,739 |
| Apr 15, 2025 | 31.17 | 31.23 | 31.01 | 31.03 | 31.03 | -0.89% | 10,533 |
| Apr 14, 2025 | 31.21 | 31.60 | 31.07 | 31.31 | 31.31 | 1.52% | 130,777 |
| Apr 11, 2025 | 30.30 | 30.89 | 30.10 | 30.84 | 30.84 | 3.35% | 75,107 |
| Apr 10, 2025 | 30.11 | 30.29 | 29.48 | 29.84 | 29.84 | -0.20% | 55,366 |
| Apr 9, 2025 | 28.91 | 29.92 | 28.56 | 29.90 | 29.90 | 6.60% | 71,418 |
| Apr 8, 2025 | 29.76 | 29.78 | 27.81 | 28.05 | 28.05 | -1.79% | 55,168 |
| Apr 7, 2025 | 29.03 | 30.07 | 28.25 | 28.56 | 28.56 | -8.55% | 95,460 |
| Apr 4, 2025 | 31.57 | 31.77 | 30.60 | 31.23 | 31.23 | -6.58% | 73,252 |
| Apr 3, 2025 | 33.23 | 33.54 | 33.20 | 33.43 | 33.43 | -1.76% | 58,567 |
| Apr 2, 2025 | 34.23 | 34.26 | 33.92 | 34.03 | 34.03 | -0.50% | 14,373 |
| Apr 1, 2025 | 34.04 | 34.22 | 33.96 | 34.20 | 34.20 | 0.47% | 149,089 |
| Mar 31, 2025 | 33.89 | 34.04 | 33.64 | 34.04 | 34.04 | -0.32% | 18,041 |
| Mar 28, 2025 | 34.33 | 34.33 | 34.04 | 34.15 | 34.15 | -1.78% | 21,850 |
| Mar 27, 2025 | 34.47 | 34.89 | 34.47 | 34.77 | 34.77 | 1.82% | 23,304 |
| Mar 26, 2025 | 34.14 | 34.32 | 34.01 | 34.15 | 34.15 | 0.26% | 24,541 |
| Mar 25, 2025 | 34.14 | 34.37 | 34.05 | 34.06 | 34.06 | -0.90% | 67,576 |
| Mar 24, 2025 | 34.58 | 34.58 | 34.34 | 34.37 | 34.37 | 0.06% | 14,096 |
| Mar 21, 2025 | 34.27 | 34.46 | 34.18 | 34.35 | 34.35 | -1.72% | 30,530 |
| Mar 20, 2025 | 34.96 | 35.14 | 34.86 | 34.95 | 34.95 | -2.73% | 19,065 |
| Mar 19, 2025 | 36.27 | 36.27 | 35.85 | 35.93 | 35.93 | -0.06% | 92,104 |
| Mar 18, 2025 | 36.23 | 36.23 | 35.87 | 35.95 | 35.95 | -0.77% | 38,412 |
| Mar 17, 2025 | 35.41 | 36.28 | 35.41 | 36.23 | 36.23 | 1.63% | 59,822 |
| Mar 14, 2025 | 35.53 | 35.66 | 35.42 | 35.65 | 35.65 | 3.30% | 26,613 |
| Mar 13, 2025 | 34.13 | 34.65 | 34.13 | 34.51 | 34.51 | -0.23% | 24,932 |
| Mar 12, 2025 | 34.62 | 34.62 | 34.34 | 34.59 | 34.59 | -0.46% | 29,196 |
| Mar 11, 2025 | 34.75 | 35.01 | 34.48 | 34.75 | 34.75 | 1.91% | 38,472 |
| Mar 10, 2025 | 34.41 | 34.54 | 33.94 | 34.10 | 34.10 | -2.40% | 30,409 |
| Mar 7, 2025 | 35.08 | 35.36 | 34.85 | 34.94 | 34.94 | -0.57% | 176,126 |
| Mar 6, 2025 | 35.42 | 35.61 | 35.05 | 35.14 | 35.14 | 0.83% | 79,704 |
| Mar 5, 2025 | 34.14 | 34.92 | 34.10 | 34.85 | 34.85 | 3.87% | 21,986 |
| Mar 4, 2025 | 33.29 | 33.72 | 33.13 | 33.55 | 33.55 | 1.48% | 19,669 |
| Mar 3, 2025 | 33.57 | 33.63 | 32.94 | 33.06 | 33.06 | -1.11% | 29,798 |