WisdomTree China ex-State... (CXSE)
NASDAQ: CXSE
· Real-Time Price · USD
38.78
0.07 (0.18%)
At close: Aug 20, 2025, 10:33 AM
CXSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 38.96 | 38.99 | 38.64 | 38.70 | n/a | -1.12% | 17,684 |
| 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 |
| Aug 11, 2025 | 37.49 | 37.56 | 37.30 | 37.34 | 37.34 | -0.13% | 6,043 |
| Aug 8, 2025 | 37.28 | 37.42 | 37.24 | 37.39 | 37.39 | 0.11% | 6,775 |
| Aug 7, 2025 | 37.50 | 37.54 | 37.28 | 37.35 | 37.35 | -0.51% | 11,008 |
| Aug 6, 2025 | 37.36 | 37.58 | 37.32 | 37.54 | 37.54 | 0.78% | 14,500 |
| Aug 5, 2025 | 37.38 | 37.38 | 37.21 | 37.25 | 37.25 | 0.89% | 26,300 |
| Aug 4, 2025 | 36.99 | 36.99 | 36.80 | 36.92 | 36.92 | 1.29% | 9,543 |
| Aug 1, 2025 | 36.57 | 36.57 | 36.27 | 36.45 | 36.45 | -1.54% | 9,800 |
| Jul 31, 2025 | 36.95 | 37.08 | 36.87 | 37.02 | 37.02 | -0.80% | 17,300 |
| Jul 30, 2025 | 37.51 | 37.59 | 37.32 | 37.32 | 37.32 | -1.56% | 4,128 |
| Jul 29, 2025 | 38.17 | 38.17 | 37.88 | 37.91 | 37.91 | 0.88% | 12,627 |
| Jul 28, 2025 | 37.69 | 37.70 | 37.58 | 37.58 | 37.58 | 0.19% | 11,627 |
| Jul 25, 2025 | 37.48 | 37.52 | 37.36 | 37.51 | 37.51 | -0.53% | 9,202 |
| Jul 24, 2025 | 37.79 | 37.87 | 37.63 | 37.71 | 37.71 | 0.27% | 14,503 |
| Jul 23, 2025 | 37.48 | 37.65 | 37.48 | 37.61 | 37.61 | 0.70% | 8,129 |