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

NASDAQ: CXSE · Real-Time Price · USD

41.25

+0.47 (1.16%)

At close: Dec 5, 2025, 4:00 PM EST

42.00

+0.75 (1.81%)

After-hours: Dec 5, 2025, 5:53 PM EST

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
Sep 25, 2025	43.81	43.81	43.57	43.78	43.78	0.02%	8,370
Sep 24, 2025	43.72	43.88	43.63	43.77	43.63	1.79%	23,088
Sep 23, 2025	43.28	43.41	43.00	43.00	42.86	-1.37%	38,145
Sep 22, 2025	43.57	43.70	43.52	43.60	43.46	0.51%	17,086
Sep 19, 2025	43.51	43.64	43.38	43.38	43.24	-0.13%	23,403
Sep 18, 2025	43.29	43.53	43.22	43.43	43.29	-1.18%	31,468
Sep 17, 2025	43.89	44.00	43.73	43.95	43.81	1.62%	39,915
Sep 16, 2025	42.88	43.28	42.80	43.25	43.11	0.64%	25,636
Sep 15, 2025	43.02	43.07	42.89	42.98	42.84	1.00%	10,761
Sep 12, 2025	42.67	42.68	42.46	42.55	42.41	-0.56%	17,752
Sep 11, 2025	42.14	42.80	42.14	42.79	42.65	3.28%	34,743
Sep 10, 2025	41.80	41.80	41.43	41.43	41.30	-0.81%	23,690
Sep 9, 2025	41.71	41.87	41.66	41.77	41.64	0.05%	25,566
Sep 8, 2025	41.52	41.75	41.44	41.75	41.62	1.29%	25,333
Sep 5, 2025	41.20	41.27	41.00	41.22	41.09	3.15%	12,437
Sep 4, 2025	39.99	39.99	39.74	39.96	39.83	-2.49%	19,618
Sep 3, 2025	40.85	40.98	40.78	40.98	40.85	0.24%	23,859
Sep 2, 2025	40.43	40.88	40.37	40.88	40.75	0.05%	36,131
Aug 29, 2025	40.72	40.96	40.65	40.86	40.73	2.19%	16,732
Aug 28, 2025	39.67	40.00	39.65	39.99	39.86	1.25%	26,060
Aug 27, 2025	39.49	39.55	39.41	39.49	39.36	-2.52%	13,454
Aug 26, 2025	40.52	40.72	40.44	40.51	40.38	0.40%	25,097
Aug 25, 2025	40.42	40.68	40.33	40.35	40.22	0.35%	29,410
Aug 22, 2025	39.69	40.22	39.69	40.21	40.08	2.93%	18,703
Aug 21, 2025	38.90	39.11	38.87	39.07	38.94	0.41%	7,107
Aug 20, 2025	38.91	38.91	38.82	38.91	38.78	0.53%	7,448
Aug 19, 2025	38.96	38.99	38.64	38.70	38.57	-1.12%	17,684
Aug 18, 2025	39.14	39.19	39.06	39.14	39.01	1.01%	8,153
Aug 15, 2025	38.76	38.83	38.71	38.75	38.62	1.35%	6,367
Aug 14, 2025	38.41	38.47	38.17	38.23	38.11	-1.92%	13,354
Aug 13, 2025	38.81	38.98	38.81	38.98	38.86	3.05%	9,761
Aug 12, 2025	37.38	37.87	37.38	37.83	37.71	1.32%	12,647
Aug 11, 2025	37.49	37.56	37.30	37.34	37.22	-0.16%	5,948
Aug 8, 2025	37.28	37.42	37.24	37.40	37.27	0.12%	6,524
Aug 7, 2025	37.50	37.54	37.28	37.35	37.23	-0.51%	11,008
Aug 6, 2025	37.36	37.58	37.32	37.54	37.42	0.78%	14,450
Aug 5, 2025	37.38	37.38	37.21	37.25	37.13	0.89%	26,290
Aug 4, 2025	36.99	36.99	36.80	36.92	36.80	1.30%	9,543
Aug 1, 2025	36.57	36.57	36.27	36.45	36.33	-1.54%	9,780
Jul 31, 2025	36.95	37.08	36.87	37.02	36.90	-0.80%	17,265
Jul 30, 2025	37.51	37.59	37.32	37.32	37.20	-1.56%	4,128
Jul 29, 2025	38.17	38.17	37.88	37.91	37.79	0.89%	12,458
Jul 28, 2025	37.69	37.70	37.58	37.58	37.46	0.18%	11,627
Jul 25, 2025	37.48	37.52	37.36	37.51	37.39	-0.54%	9,202
Jul 24, 2025	37.79	37.87	37.63	37.71	37.59	0.27%	14,503
Jul 23, 2025	37.48	37.65	37.48	37.61	37.49	0.69%	8,129
Jul 22, 2025	37.10	37.45	37.03	37.35	37.23	1.17%	19,953
Jul 21, 2025	36.85	37.08	36.77	36.92	36.80	0.43%	18,214
Jul 18, 2025	36.87	37.06	36.72	36.76	36.64	0.95%	20,877
Jul 17, 2025	36.03	36.47	36.03	36.42	36.30	1.58%	13,813