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

NASDAQ: CXSE · Real-Time Price · USD

38.04

+0.38 (1.01%)

At close: Mar 6, 2026, 4:00 PM EST

37.99

-0.06 (-0.14%)

After-hours: Mar 6, 2026, 4:15 PM EST

CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.76	38.16	37.65	38.04	38.04	1.01%	132,385
Mar 5, 2026	37.67	37.92	37.41	37.66	37.66	-1.17%	149,168
Mar 4, 2026	38.04	38.19	37.79	38.10	38.10	0.88%	43,435
Mar 3, 2026	37.70	37.93	37.08	37.77	37.77	-3.82%	150,519
Mar 2, 2026	38.83	39.41	38.73	39.27	39.27	-0.90%	136,313
Feb 27, 2026	39.69	39.72	39.55	39.63	39.63	-0.51%	18,443
Feb 26, 2026	40.00	40.00	39.56	39.83	39.83	-2.15%	32,445
Feb 25, 2026	40.62	40.77	40.39	40.71	40.71	0.55%	83,456
Feb 24, 2026	40.19	40.53	40.17	40.48	40.48	-0.29%	37,820
Feb 23, 2026	40.94	41.13	40.48	40.60	40.60	-0.54%	360,336
Feb 20, 2026	40.00	40.86	40.00	40.82	40.82	0.39%	47,163
Feb 19, 2026	40.66	40.72	40.50	40.66	40.66	-0.46%	15,573
Feb 18, 2026	40.93	41.01	40.78	40.85	40.85	0.58%	36,183
Feb 17, 2026	40.49	40.78	40.35	40.62	40.62	0.26%	198,345
Feb 13, 2026	40.42	40.66	40.23	40.51	40.51	-0.10%	47,709
Feb 12, 2026	41.25	41.25	40.41	40.55	40.55	-1.84%	52,268
Feb 11, 2026	41.18	41.33	40.95	41.31	41.31	-0.34%	33,251
Feb 10, 2026	41.36	41.59	41.23	41.45	41.45	0.29%	30,518
Feb 9, 2026	41.08	41.48	41.08	41.33	41.33	0.85%	50,493
Feb 6, 2026	40.64	41.01	40.55	40.98	40.98	2.35%	34,540
Feb 5, 2026	40.42	40.42	40.04	40.04	40.04	-0.45%	32,887
Feb 4, 2026	40.63	40.63	39.97	40.22	40.22	-1.35%	2,884,633
Feb 3, 2026	40.65	40.91	40.34	40.77	40.77	-0.10%	2,148,311
Feb 2, 2026	40.83	41.05	40.79	40.81	40.81	-1.16%	23,936
Jan 30, 2026	41.70	41.74	41.08	41.29	41.29	-1.56%	42,740
Jan 29, 2026	42.19	42.22	41.58	41.95	41.95	0.13%	31,544
Jan 28, 2026	42.12	42.14	41.83	41.89	41.89	-0.04%	27,390
Jan 27, 2026	41.89	41.95	41.78	41.91	41.91	0.67%	32,440
Jan 26, 2026	41.50	41.75	41.49	41.63	41.63	-0.64%	30,530
Jan 23, 2026	41.80	41.96	41.65	41.90	41.90	-0.27%	15,363
Jan 22, 2026	41.94	42.20	41.89	42.01	42.01	0.58%	501,088
Jan 21, 2026	41.66	41.89	41.39	41.77	41.77	1.74%	451,032
Jan 20, 2026	41.13	41.36	41.01	41.05	41.05	-1.63%	23,825
Jan 16, 2026	41.99	41.99	41.56	41.74	41.74	-1.38%	9,485
Jan 15, 2026	42.34	42.48	42.07	42.32	42.32	0.38%	390,012
Jan 14, 2026	42.11	42.20	41.99	42.16	42.16	0.02%	8,938
Jan 13, 2026	42.34	42.43	42.11	42.15	42.15	-1.94%	16,019
Jan 12, 2026	42.26	42.98	42.21	42.98	42.98	2.92%	32,147
Jan 9, 2026	41.75	41.78	41.50	41.77	41.77	0.18%	21,476
Jan 8, 2026	41.33	41.70	41.33	41.69	41.69	0.15%	28,672
Jan 7, 2026	41.74	41.78	41.60	41.63	41.63	-0.86%	16,630
Jan 6, 2026	42.13	42.22	41.91	41.99	41.99	0.21%	21,574
Jan 5, 2026	41.46	41.90	41.32	41.90	41.90	1.01%	25,405
Jan 2, 2026	41.21	41.53	41.21	41.48	41.48	3.42%	23,873
Dec 31, 2025	40.37	40.40	40.10	40.11	40.11	-1.29%	70,926
Dec 30, 2025	40.73	40.73	40.62	40.64	40.64	0.30%	30,738
Dec 29, 2025	40.40	40.57	40.38	40.51	40.51	-1.43%	104,513
Dec 26, 2025	40.92	41.13	40.85	41.10	41.10	0.20%	17,427
Dec 24, 2025	41.18	41.26	40.94	41.02	40.69	-0.40%	292,596
Dec 23, 2025	41.03	41.20	40.95	41.18	40.85	-0.12%	17,804
Dec 22, 2025	41.09	41.29	41.09	41.24	40.90	0.61%	21,131
Dec 19, 2025	40.86	41.09	40.86	40.98	40.65	1.12%	32,516
Dec 18, 2025	40.60	40.65	40.49	40.53	40.20	0.43%	18,004
Dec 17, 2025	40.91	40.91	40.35	40.35	40.03	0.04%	19,396
Dec 16, 2025	40.23	40.35	40.14	40.34	40.01	-0.90%	18,853
Dec 15, 2025	40.95	40.95	40.64	40.71	40.38	-0.88%	16,552
Dec 12, 2025	41.50	41.50	40.99	41.07	40.74	-0.24%	9,483
Dec 11, 2025	40.95	41.20	40.80	41.16	40.83	-0.53%	28,811
Dec 10, 2025	41.13	41.46	41.13	41.38	41.05	0.68%	13,132
Dec 9, 2025	40.93	41.10	40.90	41.10	40.77	-0.60%	41,547
Dec 8, 2025	41.33	41.40	41.21	41.35	41.02	0.24%	44,277
Dec 5, 2025	41.15	41.30	41.15	41.25	40.92	1.15%	30,692
Dec 4, 2025	40.77	40.90	40.69	40.78	40.45	0.54%	230,898
Dec 3, 2025	40.42	40.58	40.31	40.56	40.24	-0.74%	61,073
Dec 2, 2025	40.90	40.90	40.68	40.86	40.53	-0.87%	15,339
Dec 1, 2025	41.01	41.26	41.00	41.22	40.89	0.80%	25,036
Nov 28, 2025	40.76	40.94	40.76	40.89	40.56	0.73%	12,829
Nov 26, 2025	40.64	40.80	40.25	40.59	40.27	0.28%	31,923
Nov 25, 2025	40.53	40.54	40.29	40.48	40.16	0.70%	38,259
Nov 24, 2025	39.86	40.20	39.86	40.20	39.88	1.58%	28,585
Nov 21, 2025	39.20	39.71	39.00	39.57	39.26	-0.27%	57,153
Nov 20, 2025	40.57	40.65	39.65	39.68	39.36	-2.10%	17,510
Nov 19, 2025	40.67	40.70	40.39	40.53	40.21	-0.82%	29,490
Nov 18, 2025	40.71	40.96	40.59	40.87	40.54	-0.39%	15,011
Nov 17, 2025	41.17	41.37	40.92	41.03	40.70	-0.92%	39,352
Nov 14, 2025	41.51	41.90	41.29	41.41	41.08	-1.62%	51,082
Nov 13, 2025	42.66	42.69	41.96	42.09	41.76	0.13%	12,039
Nov 12, 2025	42.17	42.25	41.94	42.04	41.70	-0.21%	6,379
Nov 11, 2025	42.25	42.30	42.11	42.13	41.79	-0.59%	16,024
Nov 10, 2025	42.30	42.47	42.17	42.38	42.04	1.19%	12,752
Nov 7, 2025	41.62	41.88	41.45	41.88	41.54	-0.73%	12,696
Nov 6, 2025	42.49	42.51	42.19	42.19	41.85	0.69%	6,774
Nov 5, 2025	41.70	42.00	41.70	41.90	41.56	1.33%	8,689
Nov 4, 2025	41.33	41.67	41.33	41.35	41.02	-2.14%	31,347
Nov 3, 2025	42.35	42.35	42.13	42.26	41.92	-0.19%	16,486
Oct 31, 2025	42.22	42.39	42.03	42.33	42.00	-1.63%	18,644
Oct 30, 2025	42.99	43.17	42.81	43.04	42.69	-1.77%	18,512
Oct 29, 2025	43.90	43.94	43.59	43.81	43.46	1.08%	19,648
Oct 28, 2025	43.26	43.37	43.07	43.34	42.99	-0.71%	33,038
Oct 27, 2025	43.74	43.74	43.62	43.65	43.30	1.99%	19,146
Oct 24, 2025	42.81	42.91	42.77	42.80	42.46	1.47%	31,233
Oct 23, 2025	41.95	42.33	41.95	42.18	41.84	1.08%	8,732
Oct 22, 2025	41.87	42.07	41.57	41.73	41.40	-0.67%	18,186
Oct 21, 2025	42.26	42.26	42.00	42.01	41.67	-0.46%	30,550
Oct 20, 2025	41.75	42.26	41.70	42.21	41.87	1.07%	98,018
Oct 17, 2025	41.30	41.86	41.07	41.76	41.43	-0.85%	131,975
Oct 16, 2025	42.21	42.34	42.00	42.12	41.78	0.19%	17,786
Oct 15, 2025	42.14	42.20	41.82	42.04	41.70	1.45%	47,946
Oct 14, 2025	41.16	41.72	41.11	41.44	41.11	-1.92%	58,820
Oct 13, 2025	42.53	42.54	42.25	42.25	41.91	2.82%	24,477