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

40.78

+0.22(+0.54%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.78	40.78	40.78	40.84	40.67	226,675
December 03, 2025	40.42	40.56	40.56	40.58	40.31	61,100
December 02, 2025	40.9	40.86	40.86	40.9	40.68	15,300
December 01, 2025	41.01	41.22	41.22	41.26	41	25,036
November 28, 2025	40.76	40.89	40.89	40.94	40.76	12,829
November 26, 2025	40.64	40.59	40.59	40.8	40.25	31,923
November 25, 2025	40.53	40.48	40.48	40.54	40.29	38,300
November 24, 2025	39.86	40.2	40.2	40.2	39.86	28,600
November 21, 2025	39.2	39.57	39.57	39.71	39	57,200
November 20, 2025	40.57	39.68	39.68	40.65	39.65	17,510
November 19, 2025	40.67	40.53	40.53	40.7	40.39	29,500
November 18, 2025	40.71	40.87	40.87	40.96	40.59	15,011
November 17, 2025	41.17	41.03	41.03	41.37	40.92	39,400
November 14, 2025	41.51	41.41	41.41	41.9	41.29	51,100
November 13, 2025	42.66	42.09	42.09	42.69	41.96	12,039
November 12, 2025	42.17	42.04	42.04	42.25	41.94	6,400
November 11, 2025	42.25	42.13	42.13	42.3	42.11	16,024
November 10, 2025	42.3	42.38	42.38	42.47	42.17	12,800
November 07, 2025	41.62	41.88	41.88	41.88	41.45	12,700
November 06, 2025	42.49	42.19	42.19	42.51	42.19	6,800
November 05, 2025	41.7	41.9	41.9	42	41.7	8,700
November 04, 2025	41.33	41.35	41.35	41.67	41.33	31,347
November 03, 2025	42.35	42.25	42.25	42.35	42.13	16,500
October 31, 2025	42.22	42.33	42.33	42.39	42.03	18,644
October 30, 2025	42.99	43.04	43.04	43.17	42.81	18,512
October 29, 2025	43.9	43.81	43.81	43.94	43.59	19,600
October 28, 2025	43.26	43.34	43.34	43.37	43.07	33,038
October 27, 2025	43.74	43.65	43.65	43.74	43.62	19,146
October 24, 2025	42.81	42.8	42.8	42.91	42.77	31,233
October 23, 2025	41.95	42.18	42.18	42.33	41.95	8,732
October 22, 2025	41.87	41.73	41.73	42.07	41.57	18,200
October 21, 2025	42.26	42.01	42.01	42.26	42	30,600
October 20, 2025	41.75	42.21	42.21	42.26	41.7	98,018
October 17, 2025	41.3	41.76	41.76	41.86	41.07	132,000
October 16, 2025	42.21	42.12	42.12	42.34	42	17,800
October 15, 2025	42.14	42.04	42.04	42.2	41.82	47,946
October 14, 2025	41.16	41.44	41.44	41.72	41.11	58,820
October 13, 2025	42.53	42.25	42.25	42.54	42.25	24,500
October 10, 2025	43.36	41.09	41.09	43.53	40.85	136,100
October 09, 2025	44.67	44.05	44.05	44.67	43.95	15,600
October 08, 2025	44.74	44.86	44.86	44.9	44.63	10,500
October 07, 2025	45.09	44.6	44.6	45.14	44.54	15,000
October 06, 2025	44.94	45.06	45.06	45.22	44.94	16,544
October 03, 2025	45.16	45.02	45.02	45.21	44.91	49,600
October 02, 2025	45.51	45.34	45.34	45.65	45.33	14,122
October 01, 2025	44.6	44.8	44.8	44.86	44.59	20,200
September 30, 2025	44.74	44.58	44.58	44.74	44.37	53,110
September 29, 2025	44.16	44.27	44.27	44.3	44.12	57,100
September 26, 2025	43.1	43.25	43.25	43.3	43.02	21,223
September 25, 2025	43.81	43.78	43.78	43.81	43.57	8,400
September 24, 2025	43.72	43.77	43.63	43.88	43.63	23,088
September 23, 2025	43.28	43	42.86	43.41	43	38,145
September 22, 2025	43.57	43.6	43.46	43.7	43.52	17,100
September 19, 2025	43.51	43.38	43.24	43.64	43.38	23,403
September 18, 2025	43.29	43.43	43.29	43.53	43.22	31,500
September 17, 2025	43.89	43.95	43.81	44	43.73	39,915
September 16, 2025	42.88	43.25	43.11	43.28	42.8	25,636
September 15, 2025	43.02	42.98	42.84	43.07	42.89	10,800
September 12, 2025	42.67	42.55	42.41	42.68	42.46	17,800
September 11, 2025	42.14	42.79	42.65	42.8	42.14	34,743