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

CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.15	41.30	41.15	41.25	41.25	1.15%	30,692
Dec 4, 2025	40.77	40.90	40.69	40.78	40.78	0.54%	230,898
Dec 3, 2025	40.42	40.58	40.31	40.56	40.56	-0.74%	61,073
Dec 2, 2025	40.90	40.90	40.68	40.86	40.86	-0.87%	15,339
Dec 1, 2025	41.01	41.26	41.00	41.22	41.22	0.80%	25,036
Nov 28, 2025	40.76	40.94	40.76	40.89	40.89	0.73%	12,829
Nov 26, 2025	40.64	40.80	40.25	40.59	40.59	0.28%	31,923
Nov 25, 2025	40.53	40.54	40.29	40.48	40.48	0.70%	38,259
Nov 24, 2025	39.86	40.20	39.86	40.20	40.20	1.58%	28,585
Nov 21, 2025	39.20	39.71	39.00	39.57	39.57	-0.27%	57,153
Nov 20, 2025	40.57	40.65	39.65	39.68	39.68	-2.10%	17,510
Nov 19, 2025	40.67	40.70	40.39	40.53	40.53	-0.82%	29,490
Nov 18, 2025	40.71	40.96	40.59	40.87	40.87	-0.39%	15,011
Nov 17, 2025	41.17	41.37	40.92	41.03	41.03	-0.92%	39,352
Nov 14, 2025	41.51	41.90	41.29	41.41	41.41	-1.62%	51,082
Nov 13, 2025	42.66	42.69	41.96	42.09	42.09	0.13%	12,039
Nov 12, 2025	42.17	42.25	41.94	42.04	42.04	-0.21%	6,379
Nov 11, 2025	42.25	42.30	42.11	42.13	42.13	-0.59%	16,024
Nov 10, 2025	42.30	42.47	42.17	42.38	42.38	1.19%	12,752
Nov 7, 2025	41.62	41.88	41.45	41.88	41.88	-0.73%	12,696
Nov 6, 2025	42.49	42.51	42.19	42.19	42.19	0.69%	6,774
Nov 5, 2025	41.70	42.00	41.70	41.90	41.90	1.33%	8,689
Nov 4, 2025	41.33	41.67	41.33	41.35	41.35	-2.14%	31,347
Nov 3, 2025	42.35	42.35	42.13	42.26	42.25	-0.19%	16,486
Oct 31, 2025	42.22	42.39	42.03	42.33	42.33	-1.63%	18,644
Oct 30, 2025	42.99	43.17	42.81	43.04	43.04	-1.77%	18,512
Oct 29, 2025	43.90	43.94	43.59	43.81	43.81	1.08%	19,648
Oct 28, 2025	43.26	43.37	43.07	43.34	43.34	-0.71%	33,038
Oct 27, 2025	43.74	43.74	43.62	43.65	43.65	1.99%	19,146
Oct 24, 2025	42.81	42.91	42.77	42.80	42.80	1.47%	31,233
Oct 23, 2025	41.95	42.33	41.95	42.18	42.18	1.08%	8,732
Oct 22, 2025	41.87	42.07	41.57	41.73	41.73	-0.67%	18,186
Oct 21, 2025	42.26	42.26	42.00	42.01	42.01	-0.46%	30,550
Oct 20, 2025	41.75	42.26	41.70	42.21	42.21	1.07%	98,018
Oct 17, 2025	41.30	41.86	41.07	41.76	41.76	-0.85%	131,975
Oct 16, 2025	42.21	42.34	42.00	42.12	42.12	0.19%	17,786
Oct 15, 2025	42.14	42.20	41.82	42.04	42.04	1.45%	47,946
Oct 14, 2025	41.16	41.72	41.11	41.44	41.44	-1.92%	58,820
Oct 13, 2025	42.53	42.54	42.25	42.25	42.25	2.82%	24,477
Oct 10, 2025	43.36	43.53	40.85	41.09	41.09	-6.71%	136,099
Oct 9, 2025	44.67	44.67	43.95	44.05	44.05	-1.81%	15,580
Oct 8, 2025	44.74	44.90	44.63	44.86	44.86	0.57%	10,467
Oct 7, 2025	45.09	45.14	44.54	44.60	44.60	-1.02%	14,966
Oct 6, 2025	44.94	45.22	44.94	45.06	45.06	0.09%	16,544
Oct 3, 2025	45.16	45.21	44.91	45.02	45.02	-0.71%	49,589
Oct 2, 2025	45.51	45.65	45.33	45.34	45.34	1.21%	14,122
Oct 1, 2025	44.60	44.86	44.59	44.80	44.80	0.49%	20,153
Sep 30, 2025	44.75	44.76	44.45	44.58	44.58	0.70%	53,221
Sep 29, 2025	44.16	44.30	44.12	44.27	44.27	2.36%	57,069
Sep 26, 2025	43.10	43.30	43.02	43.25	43.25	-1.21%	21,223

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.