WisdomTree China ex-State... (CXSE)
NASDAQ: CXSE
· Real-Time Price · USD
41.56
-0.21 (-0.50%)
At close: Sep 10, 2025, 11:43 AM
CXSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 41.71 | 41.87 | 41.66 | 41.77 | 41.77 | 0.05% | 25,510 |
| Sep 8, 2025 | 41.52 | 41.75 | 41.44 | 41.75 | 41.75 | 1.29% | 25,333 |
| Sep 5, 2025 | 41.20 | 41.27 | 41.00 | 41.22 | 41.22 | 3.15% | 12,437 |
| Sep 4, 2025 | 39.99 | 39.99 | 39.74 | 39.96 | 39.96 | -2.49% | 19,618 |
| Sep 3, 2025 | 40.85 | 40.98 | 40.78 | 40.98 | 40.98 | 0.24% | 23,900 |
| Sep 2, 2025 | 40.43 | 40.88 | 40.37 | 40.88 | 40.88 | 0.05% | 36,131 |
| Aug 29, 2025 | 40.72 | 40.96 | 40.65 | 40.86 | 40.86 | 2.18% | 16,732 |
| Aug 28, 2025 | 39.67 | 40.00 | 39.65 | 39.99 | 39.99 | 1.27% | 26,100 |
| Aug 27, 2025 | 39.49 | 39.55 | 39.41 | 39.49 | 39.49 | -2.52% | 13,500 |
| Aug 26, 2025 | 40.52 | 40.72 | 40.44 | 40.51 | 40.51 | 0.40% | 25,100 |
| Aug 25, 2025 | 40.42 | 40.68 | 40.33 | 40.35 | 40.35 | 0.35% | 29,410 |
| Aug 22, 2025 | 39.69 | 40.22 | 39.69 | 40.21 | 40.21 | 2.92% | 18,703 |
| Aug 21, 2025 | 38.90 | 39.10 | 38.87 | 39.07 | 39.07 | 0.41% | 7,107 |
| Aug 20, 2025 | 38.91 | 38.91 | 38.82 | 38.91 | 38.91 | 0.54% | 7,448 |
| Aug 19, 2025 | 38.96 | 38.99 | 38.64 | 38.70 | 38.70 | -1.12% | 17,700 |
| Aug 18, 2025 | 39.14 | 39.19 | 39.06 | 39.14 | 39.14 | 1.01% | 8,153 |
| Aug 15, 2025 | 38.76 | 38.83 | 38.71 | 38.75 | 38.75 | 1.36% | 6,400 |
| Aug 14, 2025 | 38.41 | 38.47 | 38.17 | 38.23 | 38.23 | -1.92% | 13,400 |
| Aug 13, 2025 | 38.81 | 38.98 | 38.81 | 38.98 | 38.98 | 3.04% | 9,800 |
| Aug 12, 2025 | 37.38 | 37.87 | 37.38 | 37.83 | 37.83 | 1.31% | 12,647 |