WisdomTree China ex-State-Owned Enterprises Fund - CXSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	41.8	41.43	41.3	41.8	41.43	23,700
September 09, 2025	41.71	41.77	41.64	41.87	41.66	25,600
September 08, 2025	41.52	41.75	41.62	41.75	41.44	25,333
September 05, 2025	41.2	41.22	41.22	41.27	40.96	12,401
September 04, 2025	39.99	39.96	39.96	39.99	39.74	19,618
September 03, 2025	40.85	40.98	40.98	40.98	40.78	23,900
September 02, 2025	40.43	40.88	40.88	40.88	40.37	36,131
August 29, 2025	40.72	40.86	40.86	40.96	40.65	16,732
August 28, 2025	39.67	39.99	39.99	40	39.65	26,100
August 27, 2025	39.49	39.49	39.49	39.55	39.41	13,500
August 26, 2025	40.52	40.51	40.51	40.72	40.44	25,100
August 25, 2025	40.42	40.35	40.35	40.68	40.33	29,410
August 22, 2025	39.69	40.21	40.21	40.22	39.69	18,703
August 21, 2025	38.9	39.07	39.07	39.1	38.87	7,107
August 20, 2025	38.91	38.91	38.91	38.91	38.82	7,448
August 19, 2025	38.96	38.7	38.7	38.99	38.64	17,700
August 18, 2025	39.14	39.14	39.14	39.19	39.06	8,153
August 15, 2025	38.76	38.75	38.75	38.83	38.71	6,400
August 14, 2025	38.41	38.23	38.23	38.47	38.17	13,400
August 13, 2025	38.81	38.98	38.98	38.98	38.81	9,800
August 12, 2025	37.38	37.83	37.83	37.87	37.38	12,647
August 11, 2025	37.49	37.36	37.36	37.56	37.3	6,043
August 08, 2025	37.28	37.39	37.39	37.42	37.24	6,775
August 07, 2025	37.5	37.35	37.35	37.54	37.28	11,008
August 06, 2025	37.36	37.54	37.54	37.58	37.32	14,500
August 05, 2025	37.38	37.25	37.25	37.38	37.21	26,300
August 04, 2025	36.99	36.92	36.92	36.99	36.8	9,543
August 01, 2025	36.57	36.45	36.45	36.57	36.27	9,800
July 31, 2025	36.95	37.02	37.02	37.08	36.87	17,300
July 30, 2025	37.51	37.32	37.32	37.59	37.32	4,128
July 29, 2025	38.17	37.91	37.91	38.17	37.88	12,627
July 28, 2025	37.69	37.58	37.58	37.7	37.58	11,627
July 25, 2025	37.48	37.51	37.51	37.52	37.36	9,202
July 24, 2025	37.79	37.71	37.71	37.87	37.63	14,503
July 23, 2025	37.48	37.61	37.61	37.65	37.48	8,129
July 22, 2025	37.1	37.35	37.35	37.45	37.03	20,000
July 21, 2025	36.85	36.92	36.92	37.08	36.77	18,214
July 18, 2025	36.87	36.76	36.76	37.06	36.72	20,900
July 17, 2025	36.03	36.42	36.42	36.47	36.03	13,813
July 16, 2025	35.75	35.85	35.85	35.88	35.61	9,800
July 15, 2025	35.78	35.99	35.99	35.99	35.59	15,900
July 14, 2025	35.05	35.15	35.15	35.16	35.03	13,440
July 11, 2025	34.88	34.77	34.77	34.89	34.75	4,813
July 10, 2025	34.76	34.8	34.8	34.84	34.66	5,100
July 09, 2025	34.73	34.68	34.68	34.73	34.49	6,921
July 08, 2025	34.71	34.79	34.79	34.83	34.62	4,200
July 07, 2025	34.29	34.27	34.27	34.47	34.27	13,100

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