WisdomTree China ex-State... (CXSE)
33.46
-0.57 (-1.67%)
At close: Apr 03, 2025, 3:59 PM
34.02
1.69%
After-hours: Apr 03, 2025, 04:15 PM EDT
ATR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 33.23 | 33.54 | 33.20 | 33.43 | -0.60 | -1.76% | 58,567 |
| Apr 2, 2025 | 34.23 | 34.26 | 33.92 | 34.03 | -0.17 | -0.50% | 14,373 |
| Apr 1, 2025 | 34.04 | 34.22 | 33.96 | 34.20 | 0.16 | 0.47% | 149,100 |
| Mar 31, 2025 | 33.89 | 34.04 | 33.64 | 34.04 | -0.11 | -0.32% | 18,121 |
| Mar 28, 2025 | 34.33 | 34.33 | 34.04 | 34.15 | -0.62 | -1.78% | 21,900 |
| Mar 27, 2025 | 34.47 | 34.89 | 34.47 | 34.77 | 0.62 | 1.82% | 23,304 |
| Mar 26, 2025 | 34.14 | 34.32 | 34.01 | 34.15 | 0.09 | 0.26% | 24,541 |
| Mar 25, 2025 | 34.14 | 34.37 | 34.05 | 34.06 | -0.31 | -0.90% | 67,600 |
| Mar 24, 2025 | 34.58 | 34.58 | 34.34 | 34.37 | 0.02 | 0.06% | 14,100 |
| Mar 21, 2025 | 34.27 | 34.46 | 34.18 | 34.35 | -0.60 | -1.72% | 30,530 |
| Mar 20, 2025 | 34.96 | 35.14 | 34.86 | 34.95 | -0.98 | -2.73% | 19,100 |
| Mar 19, 2025 | 36.27 | 36.27 | 35.85 | 35.93 | -0.02 | -0.06% | 92,104 |
| Mar 18, 2025 | 36.23 | 36.23 | 35.87 | 35.95 | -0.28 | -0.77% | 38,412 |
| Mar 17, 2025 | 35.41 | 36.28 | 35.41 | 36.23 | 0.58 | 1.63% | 59,822 |
| Mar 14, 2025 | 35.53 | 35.66 | 35.42 | 35.65 | 1.14 | 3.30% | 26,613 |
| Mar 13, 2025 | 34.13 | 34.65 | 34.13 | 34.51 | -0.08 | -0.23% | 24,932 |
| Mar 12, 2025 | 34.62 | 34.62 | 34.34 | 34.59 | -0.16 | -0.46% | 29,200 |
| Mar 11, 2025 | 34.75 | 35.01 | 34.48 | 34.75 | 0.65 | 1.91% | 38,500 |
| Mar 10, 2025 | 34.41 | 34.54 | 33.94 | 34.10 | -0.84 | -2.40% | 30,409 |
| Mar 7, 2025 | 35.08 | 35.36 | 34.85 | 34.94 | -0.20 | -0.57% | 176,126 |
| Mar 6, 2025 | 35.42 | 35.61 | 35.05 | 35.14 | 0.29 | 0.83% | 79,704 |
| Mar 5, 2025 | 34.14 | 34.92 | 34.10 | 34.85 | 1.30 | 3.87% | 22,000 |
| Mar 4, 2025 | 33.29 | 33.72 | 33.13 | 33.55 | 0.49 | 1.48% | 19,700 |
| Mar 3, 2025 | 33.57 | 33.63 | 32.94 | 33.06 | -0.37 | -1.11% | 29,800 |
| Feb 28, 2025 | 33.35 | 33.52 | 33.24 | 33.43 | -0.88 | -2.56% | 33,400 |
| Feb 27, 2025 | 34.54 | 34.62 | 34.23 | 34.31 | -0.32 | -0.92% | 28,700 |
| Feb 26, 2025 | 34.82 | 34.97 | 34.52 | 34.63 | 0.74 | 2.18% | 50,200 |
| Feb 25, 2025 | 34.03 | 34.07 | 33.77 | 33.89 | 0.15 | 0.44% | 65,803 |
| Feb 24, 2025 | 34.43 | 34.43 | 33.70 | 33.74 | -1.41 | -4.01% | 45,121 |
| Feb 21, 2025 | 35.18 | 35.61 | 34.99 | 35.15 | 0.72 | 2.09% | 70,300 |
| Feb 20, 2025 | 34.30 | 34.88 | 34.10 | 34.43 | 0.70 | 2.08% | 48,100 |
| Feb 19, 2025 | 33.87 | 33.95 | 33.67 | 33.73 | -0.01 | -0.03% | 34,400 |
| Feb 18, 2025 | 33.98 | 34.00 | 33.57 | 33.74 | -0.03 | -0.09% | 65,035 |
| Feb 14, 2025 | 33.84 | 33.85 | 33.52 | 33.77 | 1.08 | 3.30% | 40,303 |
| Feb 13, 2025 | 32.14 | 32.72 | 32.14 | 32.69 | -0.01 | -0.03% | 34,129 |
| Feb 12, 2025 | 32.35 | 32.81 | 32.26 | 32.70 | 0.74 | 2.32% | 39,700 |
| Feb 11, 2025 | 31.87 | 32.16 | 31.80 | 31.96 | -0.32 | -0.99% | 34,635 |
| Feb 10, 2025 | 32.13 | 32.28 | 31.95 | 32.28 | 0.61 | 1.93% | 35,400 |
| Feb 7, 2025 | 31.82 | 32.12 | 31.56 | 31.67 | 0.61 | 1.96% | 85,500 |
| Feb 6, 2025 | 31.17 | 31.17 | 31.02 | 31.06 | 0.50 | 1.64% | 19,438 |
| Feb 5, 2025 | 30.63 | 30.78 | 30.56 | 30.56 | -0.57 | -1.83% | 33,462 |
| Feb 4, 2025 | 30.96 | 31.32 | 30.96 | 31.13 | 0.70 | 2.30% | 40,100 |
| Feb 3, 2025 | 30.11 | 30.76 | 30.05 | 30.43 | -0.25 | -0.81% | 37,000 |
| Jan 31, 2025 | 31.29 | 31.29 | 30.64 | 30.68 | -0.63 | -2.01% | 104,200 |
| Jan 30, 2025 | 30.71 | 31.48 | 30.71 | 31.31 | 0.65 | 2.12% | 65,503 |
| Jan 29, 2025 | 30.96 | 31.08 | 30.63 | 30.66 | -0.03 | -0.10% | 59,217 |
| Jan 28, 2025 | 30.36 | 30.69 | 30.10 | 30.69 | 0.40 | 1.32% | 13,116 |
| Jan 27, 2025 | 30.38 | 30.48 | 30.18 | 30.29 | 0.01 | 0.03% | 17,235 |
| Jan 24, 2025 | 30.00 | 30.34 | 29.89 | 30.28 | 0.69 | 2.33% | 38,100 |
| Jan 23, 2025 | 29.52 | 29.59 | 29.44 | 29.59 | -0.23 | -0.77% | 34,300 |