WisdomTree China ex-State-Owned Enterprises Fund (CXSE)
NASDAQ: CXSE · Real-Time Price · USD
38.75
+0.52 (1.35%)
At close: Aug 15, 2025, 4:00 PM
38.20
-0.55 (-1.41%)
After-hours: Aug 15, 2025, 7:33 PM EDT
CXSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.76 | 38.83 | 38.71 | 38.75 | 38.75 | 1.35% | 6,365 |
| Aug 14, 2025 | 38.41 | 38.47 | 38.17 | 38.23 | 38.23 | -1.92% | 13,354 |
| Aug 13, 2025 | 38.81 | 38.98 | 38.81 | 38.98 | 38.98 | 3.05% | 9,761 |
| Aug 12, 2025 | 37.38 | 37.87 | 37.38 | 37.83 | 37.83 | 1.32% | 12,647 |
| Aug 11, 2025 | 37.49 | 37.56 | 37.30 | 37.34 | 37.34 | -0.16% | 5,948 |
| Aug 8, 2025 | 37.28 | 37.42 | 37.24 | 37.40 | 37.40 | 0.12% | 6,524 |
| Aug 7, 2025 | 37.50 | 37.54 | 37.28 | 37.35 | 37.35 | -0.51% | 11,008 |
| Aug 6, 2025 | 37.36 | 37.58 | 37.32 | 37.54 | 37.54 | 0.78% | 14,450 |
| Aug 5, 2025 | 37.38 | 37.38 | 37.21 | 37.25 | 37.25 | 0.89% | 26,290 |
| Aug 4, 2025 | 36.99 | 36.99 | 36.80 | 36.92 | 36.92 | 1.30% | 9,543 |
| Aug 1, 2025 | 36.57 | 36.57 | 36.27 | 36.45 | 36.45 | -1.54% | 9,780 |
| Jul 31, 2025 | 36.95 | 37.08 | 36.87 | 37.02 | 37.02 | -0.80% | 17,265 |
| Jul 30, 2025 | 37.51 | 37.59 | 37.32 | 37.32 | 37.32 | -1.56% | 4,128 |
| Jul 29, 2025 | 38.17 | 38.17 | 37.88 | 37.91 | 37.91 | 0.89% | 12,458 |
| Jul 28, 2025 | 37.69 | 37.70 | 37.58 | 37.58 | 37.58 | 0.18% | 11,627 |
| Jul 25, 2025 | 37.48 | 37.52 | 37.36 | 37.51 | 37.51 | -0.54% | 9,202 |
| Jul 24, 2025 | 37.79 | 37.87 | 37.63 | 37.71 | 37.71 | 0.27% | 14,503 |
| Jul 23, 2025 | 37.48 | 37.65 | 37.48 | 37.61 | 37.61 | 0.69% | 8,129 |
| Jul 22, 2025 | 37.10 | 37.45 | 37.03 | 37.35 | 37.35 | 1.17% | 19,953 |
| Jul 21, 2025 | 36.85 | 37.08 | 36.77 | 36.92 | 36.92 | 0.43% | 18,214 |
| Jul 18, 2025 | 36.87 | 37.06 | 36.72 | 36.76 | 36.76 | 0.95% | 20,877 |
| Jul 17, 2025 | 36.03 | 36.47 | 36.03 | 36.42 | 36.42 | 1.58% | 13,813 |
| Jul 16, 2025 | 35.75 | 35.88 | 35.61 | 35.85 | 35.85 | -0.39% | 9,772 |
| Jul 15, 2025 | 35.78 | 35.99 | 35.59 | 35.99 | 35.99 | 2.39% | 15,898 |
| Jul 14, 2025 | 35.05 | 35.16 | 35.03 | 35.15 | 35.15 | 1.09% | 13,440 |
| Jul 11, 2025 | 34.88 | 34.89 | 34.75 | 34.77 | 34.77 | -0.09% | 4,813 |
| Jul 10, 2025 | 34.76 | 34.84 | 34.66 | 34.80 | 34.80 | 0.35% | 5,064 |
| Jul 9, 2025 | 34.73 | 34.73 | 34.49 | 34.68 | 34.68 | -0.32% | 6,921 |
| Jul 8, 2025 | 34.71 | 34.83 | 34.62 | 34.79 | 34.79 | 1.52% | 4,178 |
| Jul 7, 2025 | 34.29 | 34.47 | 34.27 | 34.27 | 34.27 | -0.58% | 13,079 |
| Jul 3, 2025 | 34.39 | 34.50 | 34.37 | 34.47 | 34.47 | 0.73% | 5,217 |
| Jul 2, 2025 | 34.17 | 34.24 | 34.15 | 34.22 | 34.22 | -0.64% | 2,961 |
| Jul 1, 2025 | 34.42 | 34.53 | 34.41 | 34.44 | 34.44 | 0.09% | 5,835 |
| Jun 30, 2025 | 34.27 | 34.41 | 34.22 | 34.41 | 34.41 | 0.58% | 7,772 |
| Jun 27, 2025 | 34.28 | 34.35 | 34.14 | 34.21 | 34.21 | -0.23% | 9,082 |
| Jun 26, 2025 | 34.35 | 34.38 | 34.29 | 34.29 | 34.29 | -0.49% | 20,365 |
| Jun 25, 2025 | 34.59 | 34.59 | 34.45 | 34.46 | 34.46 | -0.86% | 4,407 |
| Jun 24, 2025 | 34.29 | 34.76 | 34.29 | 34.76 | 34.45 | 2.90% | 23,911 |
| Jun 23, 2025 | 33.62 | 33.84 | 33.56 | 33.78 | 33.47 | 0.78% | 9,602 |
| Jun 20, 2025 | 33.76 | 33.76 | 33.51 | 33.52 | 33.22 | -1.00% | 6,657 |
| Jun 18, 2025 | 33.97 | 33.97 | 33.77 | 33.86 | 33.55 | -0.62% | 5,758 |
| Jun 17, 2025 | 34.30 | 34.30 | 34.04 | 34.07 | 33.76 | -1.22% | 12,059 |
| Jun 16, 2025 | 34.48 | 34.66 | 34.47 | 34.49 | 34.18 | 1.14% | 17,250 |
| Jun 13, 2025 | 34.18 | 34.33 | 34.06 | 34.10 | 33.79 | -2.07% | 5,865 |
| Jun 12, 2025 | 34.79 | 34.84 | 34.76 | 34.82 | 34.51 | 0.61% | 4,425 |
| Jun 11, 2025 | 34.72 | 34.80 | 34.59 | 34.61 | 34.30 | 0.12% | 9,936 |
| Jun 10, 2025 | 34.55 | 34.62 | 34.38 | 34.57 | 34.26 | 0.06% | 16,689 |
| Jun 9, 2025 | 34.39 | 34.55 | 34.38 | 34.55 | 34.24 | 1.71% | 17,716 |
| Jun 6, 2025 | 33.83 | 33.99 | 33.75 | 33.97 | 33.66 | -0.32% | 22,923 |
| Jun 5, 2025 | 34.16 | 34.25 | 33.97 | 34.08 | 33.77 | 0.24% | 19,712 |