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

NASDAQ: CXSE · Real-Time Price · USD

38.06

-0.57 (-1.48%)

At close: Jun 26, 2026, 4:00 PM EDT

38.03

-0.03 (-0.08%)

After-hours: Jun 26, 2026, 4:15 PM EDT

CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.75	38.28	37.74	38.06	38.06	-1.48%	40,261
Jun 25, 2026	38.71	38.71	38.63	38.63	38.63	0.79%	23,498
Jun 24, 2026	38.42	38.62	38.36	38.42	38.33	-0.29%	10,131
Jun 23, 2026	38.51	38.73	38.48	38.53	38.44	-2.89%	12,171
Jun 22, 2026	39.65	39.74	39.56	39.68	39.59	0.40%	6,987
Jun 18, 2026	39.60	39.60	39.45	39.53	39.43	1.50%	3,832
Jun 17, 2026	39.44	39.59	38.94	38.94	38.85	-1.01%	5,832
Jun 16, 2026	39.45	39.51	39.32	39.34	39.24	-1.29%	6,541
Jun 15, 2026	39.86	39.90	39.81	39.85	39.75	2.34%	13,874
Jun 12, 2026	39.04	39.04	38.84	38.94	38.84	-0.05%	20,502
Jun 11, 2026	38.28	38.96	38.28	38.96	38.86	0.47%	26,076
Jun 10, 2026	38.90	39.13	38.72	38.77	38.68	-0.75%	29,687
Jun 9, 2026	39.37	39.42	38.67	39.07	38.97	1.39%	90,539
Jun 8, 2026	38.76	38.79	38.53	38.53	38.44	-0.58%	36,588
Jun 5, 2026	39.51	39.51	38.69	38.76	38.66	-3.87%	49,282
Jun 4, 2026	40.42	40.53	40.31	40.31	40.22	-0.36%	6,120
Jun 3, 2026	40.61	40.68	40.44	40.46	40.37	-1.05%	8,866
Jun 2, 2026	40.91	41.04	40.86	40.89	40.80	3.21%	11,390
Jun 1, 2026	39.37	39.70	39.34	39.62	39.53	-0.53%	51,687
May 29, 2026	39.83	40.00	39.75	39.83	39.74	-0.24%	74,536
May 28, 2026	39.72	39.96	39.66	39.93	39.83	-0.36%	26,203
May 27, 2026	39.95	40.12	39.90	40.07	39.98	-0.75%	13,687
May 26, 2026	40.30	40.40	40.26	40.37	40.28	1.78%	36,056
May 22, 2026	39.39	39.73	39.38	39.67	39.57	-0.60%	47,907
May 21, 2026	39.58	39.91	39.49	39.91	39.81	-1.22%	8,282
May 20, 2026	40.11	40.47	39.92	40.40	40.31	1.14%	37,461
May 19, 2026	39.76	40.04	39.76	39.94	39.85	-0.08%	18,149
May 18, 2026	40.18	40.18	39.86	39.97	39.88	-0.51%	33,491
May 15, 2026	40.40	40.40	40.18	40.18	40.09	-2.36%	10,596
May 14, 2026	41.09	41.23	41.03	41.15	41.05	-2.93%	15,739
May 13, 2026	41.39	42.49	41.39	42.39	42.29	2.91%	35,820
May 12, 2026	41.39	41.43	40.94	41.19	41.09	-0.96%	11,674
May 11, 2026	41.51	41.73	41.51	41.59	41.49	1.40%	12,971
May 8, 2026	41.21	41.30	40.89	41.02	40.92	0.15%	56,424
May 7, 2026	41.35	41.35	40.91	40.95	40.86	-0.39%	20,888
May 6, 2026	40.49	41.13	40.49	41.12	41.02	2.49%	13,982
May 5, 2026	40.22	40.28	40.01	40.12	40.02	-0.15%	110,786
May 4, 2026	40.22	40.43	40.15	40.18	40.08	-0.55%	14,762
May 1, 2026	40.24	40.58	40.24	40.40	40.31	0.37%	13,485
Apr 30, 2026	39.90	40.35	39.89	40.25	40.16	1.45%	81,089
Apr 29, 2026	39.86	39.86	39.60	39.68	39.58	0.43%	9,161
Apr 28, 2026	39.39	39.54	39.39	39.51	39.41	-0.72%	5,556
Apr 27, 2026	39.84	39.94	39.77	39.79	39.70	-0.89%	24,596
Apr 24, 2026	39.96	40.17	39.91	40.15	40.06	0.38%	22,234
Apr 23, 2026	40.30	40.33	39.76	40.00	39.90	-1.70%	12,977
Apr 22, 2026	40.65	40.76	40.65	40.69	40.59	0.91%	4,901
Apr 21, 2026	40.79	40.80	40.32	40.32	40.23	-1.74%	13,556
Apr 20, 2026	40.98	41.08	40.92	41.04	40.94	-0.06%	14,051
Apr 17, 2026	41.00	41.33	40.99	41.06	40.96	1.18%	26,951
Apr 16, 2026	40.65	40.83	40.49	40.58	40.49	1.37%	24,270
Apr 15, 2026	39.83	40.06	39.81	40.04	39.94	-0.18%	18,712
Apr 14, 2026	39.74	40.13	39.73	40.11	40.02	1.69%	23,928
Apr 13, 2026	39.05	39.48	39.05	39.44	39.35	0.65%	6,512
Apr 10, 2026	39.40	39.43	39.14	39.19	39.10	0.87%	20,139
Apr 9, 2026	38.65	38.89	38.42	38.85	38.76	-0.32%	19,140
Apr 8, 2026	39.21	39.21	38.85	38.98	38.88	4.01%	20,859
Apr 7, 2026	37.38	37.52	37.19	37.47	37.38	-0.35%	16,480
Apr 6, 2026	37.41	37.73	37.41	37.61	37.52	-0.26%	15,827
Apr 2, 2026	37.26	37.86	37.24	37.70	37.61	-0.61%	28,170
Apr 1, 2026	37.81	38.14	37.81	37.94	37.85	0.30%	24,146
Mar 31, 2026	37.02	37.90	36.99	37.82	37.73	2.23%	50,958
Mar 30, 2026	37.16	37.25	36.93	37.00	36.91	-0.22%	35,556
Mar 27, 2026	37.23	37.30	37.01	37.08	36.99	0.17%	42,676
Mar 26, 2026	37.24	37.44	36.99	37.02	36.93	-2.94%	9,292
Mar 25, 2026	38.11	38.27	37.98	38.16	38.05	2.00%	21,865
Mar 24, 2026	37.29	37.57	37.22	37.41	37.31	-0.07%	49,932
Mar 23, 2026	37.56	37.79	37.28	37.44	37.33	0.25%	85,625
Mar 20, 2026	37.79	37.79	37.29	37.35	37.24	-2.33%	31,813
Mar 19, 2026	37.93	38.42	37.68	38.24	38.13	-0.91%	232,524
Mar 18, 2026	39.02	39.08	38.57	38.59	38.48	-1.54%	10,654
Mar 17, 2026	39.44	39.44	39.15	39.19	39.08	-0.63%	16,882
Mar 16, 2026	39.37	39.54	39.34	39.44	39.33	1.49%	18,111
Mar 13, 2026	39.19	39.33	38.83	38.86	38.75	0.24%	12,611
Mar 12, 2026	39.03	39.03	38.71	38.77	38.66	-1.26%	13,991
Mar 11, 2026	39.36	39.41	39.10	39.26	39.15	-0.17%	13,140
Mar 10, 2026	39.18	39.75	39.13	39.33	39.21	1.98%	32,430
Mar 9, 2026	37.98	38.62	37.80	38.56	38.45	1.37%	77,172
Mar 6, 2026	37.76	38.16	37.65	38.04	37.93	1.01%	132,385
Mar 5, 2026	37.67	37.92	37.41	37.66	37.55	-1.16%	149,169
Mar 4, 2026	38.04	38.19	37.79	38.10	37.99	0.88%	43,435
Mar 3, 2026	37.70	37.93	37.08	37.77	37.66	-3.82%	150,519
Mar 2, 2026	38.83	39.41	38.73	39.27	39.16	-0.90%	136,313
Feb 27, 2026	39.69	39.72	39.55	39.63	39.51	-0.51%	18,443
Feb 26, 2026	40.00	40.00	39.56	39.83	39.72	-2.15%	32,445
Feb 25, 2026	40.62	40.77	40.39	40.71	40.59	0.55%	83,456
Feb 24, 2026	40.19	40.53	40.17	40.48	40.37	-0.29%	37,820
Feb 23, 2026	40.94	41.13	40.48	40.60	40.49	-0.54%	360,336
Feb 20, 2026	40.00	40.86	40.00	40.82	40.70	0.39%	47,163
Feb 19, 2026	40.66	40.72	40.50	40.66	40.55	-0.46%	15,573
Feb 18, 2026	40.93	41.01	40.78	40.85	40.73	0.58%	36,183
Feb 17, 2026	40.49	40.78	40.35	40.62	40.50	0.26%	198,345
Feb 13, 2026	40.42	40.66	40.23	40.51	40.39	-0.10%	47,709
Feb 12, 2026	41.25	41.25	40.41	40.55	40.43	-1.84%	52,268
Feb 11, 2026	41.18	41.33	40.95	41.31	41.19	-0.34%	33,251
Feb 10, 2026	41.36	41.59	41.23	41.45	41.33	0.29%	30,518
Feb 9, 2026	41.08	41.48	41.08	41.33	41.21	0.85%	50,493
Feb 6, 2026	40.64	41.01	40.55	40.98	40.86	2.35%	34,540
Feb 5, 2026	40.42	40.42	40.04	40.04	39.93	-0.45%	32,887
Feb 4, 2026	40.63	40.63	39.97	40.22	40.10	-1.35%	2,884,633
Feb 3, 2026	40.65	40.91	40.34	40.77	40.65	-0.10%	2,148,311