CXSE Historical Prices

WisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund · daily open, high, low, close & volume

View chart

Trading days

249

Period high

43.17

Period low

31.47

Period change

-26.66%

Date	Open	High	Low	Close	Change	Volume
Oct 29, 2026	31.50	31.65	31.47	31.56	-1.97%	306,389
Oct 28, 2026	32.22	32.22	32.07	32.20	+0.70%	30,094
Oct 27, 2026	31.95	32.02	31.86	31.97	-1.03%	36,561
Oct 26, 2026	32.27	32.40	32.27	32.30	+0.20%	18,661
Oct 23, 2026	32.26	32.32	32.23	32.24	+0.93%	22,351
Oct 22, 2026	31.85	32.04	31.85	31.94	-2.64%	75,418
Oct 21, 2026	33.06	33.06	32.73	32.81	-1.91%	19,883
Oct 20, 2026	33.34	33.52	33.34	33.45	+0.52%	177,437
Oct 19, 2026	33.53	33.53	33.28	33.28	+0.00%	7,022
Oct 16, 2026	33.58	33.58	33.26	33.27	-1.15%	11,480
Oct 15, 2026	33.38	33.66	33.38	33.66	+0.54%	12,875
Oct 14, 2026	33.87	33.87	33.46	33.48	-2.57%	54,742
Oct 13, 2026	34.24	34.37	34.24	34.36	-0.20%	602,463
Oct 12, 2026	34.47	34.47	34.39	34.43	-1.44%	10,953
Oct 9, 2026	34.70	34.94	34.70	34.94	+2.24%	19,037
Oct 8, 2026	34.28	34.34	34.13	34.17	-1.65%	26,550
Oct 7, 2026	34.59	34.78	34.50	34.74	-0.89%	240,511
Oct 6, 2026	34.99	35.11	34.93	35.06	-0.12%	26,837
Oct 5, 2026	34.80	35.17	34.80	35.10	+1.66%	12,595
Oct 2, 2026	34.63	34.65	34.41	34.52	-1.19%	4,479
Oct 1, 2026	35.16	35.19	34.80	34.94	-0.54%	42,958
Sep 30, 2026	35.30	35.34	35.13	35.13	+0.04%	11,760
Sep 29, 2026	35.14	35.18	34.95	35.12	-0.57%	15,370
Sep 28, 2026	35.37	35.40	35.23	35.32	-1.33%	10,329
Sep 25, 2026	35.80	35.83	35.64	35.79	-0.91%	11,868
Sep 24, 2026	36.29	36.29	36.00	36.12	-1.04%	8,692
Sep 23, 2026	36.61	36.63	36.50	36.50	-2.22%	15,291
Sep 22, 2026	37.38	37.44	37.18	37.33	+0.30%	8,658
Sep 21, 2026	37.10	37.23	36.90	37.22	+2.11%	9,085
Sep 18, 2026	36.33	36.45	36.33	36.45	+1.15%	4,894
Sep 17, 2026	36.03	36.08	35.93	36.03	+0.73%	10,302
Sep 16, 2026	36.02	36.03	35.68	35.77	-0.56%	6,470
Sep 15, 2026	36.11	36.11	35.91	35.98	-0.91%	30,515
Sep 14, 2026	36.20	36.40	36.13	36.31	+0.22%	44,789
Sep 11, 2026	36.33	36.35	36.23	36.23	-1.01%	6,472
Sep 9, 2026	36.82	36.85	36.54	36.60	-1.24%	63,618
Sep 8, 2026	37.17	37.18	37.01	37.06	-0.87%	13,294
Sep 4, 2026	37.23	37.45	37.23	37.38	+0.41%	5,255
Sep 3, 2026	37.00	37.26	36.96	37.23	+0.17%	18,603
Sep 2, 2026	37.14	37.22	37.12	37.17	-1.02%	25,601
Aug 31, 2026	37.89	37.89	37.51	37.56	-1.42%	51,032
Aug 28, 2026	38.13	38.28	37.98	38.09	-0.02%	23,202
Aug 27, 2026	38.18	38.18	38.04	38.10	+0.20%	8,488
Aug 26, 2026	38.13	38.13	38.03	38.03	-0.13%	6,370
Aug 25, 2026	37.92	38.09	37.90	38.07	+0.79%	8,953
Aug 24, 2026	37.81	37.83	37.73	37.78	-2.14%	24,416
Aug 21, 2026	38.80	38.80	38.57	38.60	+0.57%	6,235
Aug 20, 2026	38.19	38.39	38.19	38.39	-0.06%	12,175
Aug 19, 2026	38.38	38.48	38.37	38.41	-0.93%	18,308
Aug 18, 2026	38.90	38.95	38.70	38.77	-0.49%	6,578
Aug 17, 2026	38.96	39.05	38.94	38.96	+1.32%	5,725
Aug 14, 2026	38.44	38.56	38.38	38.45	+0.21%	22,480
Aug 13, 2026	38.55	38.62	38.34	38.37	-1.30%	7,418
Aug 12, 2026	39.00	39.00	38.80	38.88	-0.04%	4,508
Aug 11, 2026	39.05	39.05	38.82	38.89	-1.48%	7,575
Aug 10, 2026	39.29	39.48	39.23	39.48	+0.12%	4,272
Aug 7, 2026	39.32	39.48	39.32	39.43	+1.47%	9,419
Aug 6, 2026	38.79	38.91	38.68	38.86	-0.06%	58,526
Aug 5, 2026	39.19	39.19	38.86	38.89	+0.03%	10,826
Aug 4, 2026	38.54	38.92	38.47	38.88	+1.60%	21,750
Aug 3, 2026	38.05	38.33	38.05	38.27	-0.12%	19,414
Jul 31, 2026	38.10	38.35	37.99	38.31	+0.93%	325,600
Jul 30, 2026	37.68	37.96	37.59	37.96	+0.13%	7,476
Jul 29, 2026	37.87	38.30	37.84	37.91	+1.20%	22,156
Jul 28, 2026	37.32	37.59	37.32	37.46	-1.76%	10,541
Jul 27, 2026	38.00	38.20	37.91	38.13	+1.71%	14,341
Jul 24, 2026	37.53	37.65	37.42	37.49	-0.81%	53,954
Jul 23, 2026	37.89	38.01	37.71	37.80	-0.61%	13,612
Jul 22, 2026	38.05	38.10	37.93	38.03	-1.33%	19,026
Jul 21, 2026	38.59	38.59	38.42	38.54	+1.80%	29,852
Jul 20, 2026	37.78	38.09	37.78	37.86	+1.35%	20,271
Jul 17, 2026	37.17	37.35	37.08	37.35	-3.30%	5,995
Jul 16, 2026	38.86	38.88	38.55	38.63	-1.18%	40,038
Jul 15, 2026	38.99	39.32	38.99	39.09	+1.20%	29,286
Jul 14, 2026	38.77	38.82	38.60	38.63	+2.26%	13,665
Jul 13, 2026	37.86	38.01	37.75	37.77	-1.96%	26,025
Jul 10, 2026	38.52	38.61	38.43	38.53	-1.18%	6,345
Jul 9, 2026	38.77	39.00	38.77	38.99	+2.08%	13,701
Jul 8, 2026	38.05	38.24	38.01	38.19	+0.73%	9,928
Jul 7, 2026	38.02	38.16	37.84	37.92	-0.78%	8,562
Jul 6, 2026	38.03	38.22	38.03	38.22	+1.43%	7,690
Jul 2, 2026	37.86	38.05	37.48	37.68	-2.69%	27,517
Jul 1, 2026	38.22	38.93	38.20	38.72	-0.43%	15,249
Jun 30, 2026	38.78	38.99	38.69	38.88	+1.50%	10,698
Jun 29, 2026	38.16	38.35	38.13	38.31	+0.65%	22,457
Jun 26, 2026	37.75	38.28	37.74	38.06	-1.48%	40,262
Jun 25, 2026	38.71	38.71	38.63	38.63	+0.55%	23,499
Jun 24, 2026	38.42	38.62	38.36	38.42	-0.29%	10,131
Jun 23, 2026	38.51	38.73	38.48	38.53	-2.89%	12,171
Jun 22, 2026	39.65	39.73	39.56	39.68	+0.40%	6,988
Jun 18, 2026	39.60	39.60	39.45	39.52	+1.50%	3,833
Jun 17, 2026	39.44	39.59	38.94	38.94	-1.01%	5,833
Jun 16, 2026	39.45	39.51	39.32	39.33	-1.29%	6,541
Jun 15, 2026	39.86	39.89	39.81	39.85	+2.34%	13,874
Jun 12, 2026	39.04	39.04	38.84	38.94	-0.05%	20,502
Jun 11, 2026	38.28	38.96	38.28	38.96	+0.47%	26,076
Jun 10, 2026	38.90	39.13	38.72	38.77	-0.75%	29,687
Jun 9, 2026	39.37	39.42	38.66	39.07	+1.39%	90,540
Jun 8, 2026	38.76	38.79	38.53	38.53	-0.58%	36,588
Jun 5, 2026	39.51	39.51	38.69	38.76	-3.87%	49,282
Jun 4, 2026	40.42	40.53	40.31	40.31	-0.36%	6,121
Jun 3, 2026	40.61	40.67	40.44	40.46	-1.05%	8,866
Jun 2, 2026	40.91	41.04	40.86	40.89	+3.21%	11,391
Jun 1, 2026	39.37	39.70	39.34	39.62	-0.53%	51,687
May 29, 2026	39.83	40.00	39.75	39.83	-0.24%	74,537
May 28, 2026	39.72	39.96	39.66	39.92	-0.36%	26,204
May 27, 2026	39.95	40.12	39.90	40.07	-0.75%	13,687
May 26, 2026	40.30	40.40	40.26	40.37	+1.78%	36,056
May 22, 2026	39.39	39.73	39.38	39.67	-0.60%	47,907
May 21, 2026	39.58	39.91	39.49	39.91	-1.22%	8,275
May 20, 2026	40.11	40.47	39.92	40.40	+1.14%	37,462
May 19, 2026	39.76	40.03	39.76	39.94	-0.08%	18,150
May 18, 2026	40.18	40.18	39.86	39.97	-0.51%	33,491
May 15, 2026	40.40	40.40	40.18	40.18	-2.36%	10,596
May 14, 2026	41.09	41.23	41.03	41.15	-2.93%	15,739
May 13, 2026	41.39	42.49	41.39	42.39	+2.91%	35,820
May 12, 2026	41.39	41.43	40.94	41.19	-0.96%	11,675
May 11, 2026	41.51	41.73	41.51	41.59	+1.40%	12,971
May 8, 2026	41.21	41.30	40.89	41.02	+0.15%	56,425
May 7, 2026	41.35	41.35	40.91	40.95	-0.39%	20,889
May 6, 2026	40.49	41.13	40.49	41.12	+2.49%	13,983
May 5, 2026	40.22	40.28	40.01	40.12	-0.15%	110,787
May 4, 2026	40.22	40.43	40.15	40.18	-0.55%	14,763
May 1, 2026	40.24	40.58	40.24	40.40	+0.37%	13,485
Apr 30, 2026	39.90	40.35	39.89	40.25	+1.45%	81,090
Apr 29, 2026	39.86	39.86	39.60	39.68	+0.43%	9,162
Apr 28, 2026	39.39	39.54	39.39	39.51	-0.72%	5,557
Apr 27, 2026	39.84	39.94	39.77	39.79	-0.89%	24,596
Apr 24, 2026	39.96	40.17	39.91	40.15	+0.38%	22,235
Apr 23, 2026	40.30	40.33	39.76	40.00	-1.70%	12,977
Apr 22, 2026	40.65	40.76	40.65	40.69	+0.91%	4,901
Apr 21, 2026	40.79	40.80	40.32	40.32	-1.74%	13,556
Apr 20, 2026	40.98	41.08	40.92	41.04	-0.06%	14,051
Apr 17, 2026	41.00	41.33	40.99	41.06	+1.18%	26,952
Apr 16, 2026	40.65	40.83	40.49	40.58	+1.37%	24,271
Apr 15, 2026	39.83	40.06	39.81	40.03	-0.18%	18,713
Apr 14, 2026	39.74	40.13	39.73	40.11	+1.69%	23,929
Apr 13, 2026	39.05	39.48	39.05	39.44	+0.65%	6,512
Apr 10, 2026	39.40	39.43	39.14	39.19	+0.87%	20,139
Apr 9, 2026	38.65	38.89	38.42	38.85	-0.32%	19,141
Apr 8, 2026	39.21	39.21	38.85	38.97	+4.01%	20,860
Apr 7, 2026	37.38	37.52	37.19	37.47	-0.35%	16,481
Apr 6, 2026	37.41	37.73	37.41	37.61	-0.26%	15,828
Apr 2, 2026	37.26	37.86	37.24	37.70	-0.61%	28,170
Apr 1, 2026	37.81	38.14	37.81	37.94	+0.30%	24,146
Mar 31, 2026	37.02	37.90	36.99	37.82	+2.23%	50,959
Mar 30, 2026	37.16	37.25	36.93	37.00	-0.22%	35,557
Mar 27, 2026	37.23	37.30	37.01	37.08	+0.17%	42,676
Mar 26, 2026	37.24	37.44	36.99	37.02	-2.99%	9,293
Mar 25, 2026	38.11	38.27	37.98	38.16	+2.00%	21,865
Mar 24, 2026	37.29	37.57	37.22	37.41	-0.07%	49,932
Mar 23, 2026	37.56	37.79	37.28	37.44	+0.25%	85,626
Mar 20, 2026	37.79	37.79	37.29	37.35	-2.33%	31,813
Mar 19, 2026	37.93	38.42	37.68	38.24	-0.91%	232,524
Mar 18, 2026	39.02	39.08	38.57	38.59	-1.54%	10,655
Mar 17, 2026	39.44	39.44	39.15	39.19	-0.63%	16,883
Mar 16, 2026	39.37	39.54	39.34	39.44	+1.49%	18,111
Mar 13, 2026	39.19	39.33	38.83	38.86	+0.24%	12,611
Mar 12, 2026	39.03	39.03	38.71	38.77	-1.26%	13,991
Mar 11, 2026	39.36	39.41	39.10	39.26	-0.17%	13,140
Mar 10, 2026	39.18	39.75	39.13	39.33	+1.98%	32,430
Mar 9, 2026	37.98	38.62	37.80	38.56	+1.37%	77,172
Mar 6, 2026	37.76	38.16	37.65	38.04	+1.01%	132,385
Mar 5, 2026	37.67	37.92	37.41	37.66	-1.16%	149,169
Mar 4, 2026	38.04	38.19	37.79	38.10	+0.88%	43,435
Mar 3, 2026	37.70	37.93	37.08	37.77	-3.82%	150,520
Mar 2, 2026	38.83	39.41	38.73	39.27	-0.90%	136,314
Feb 27, 2026	39.69	39.72	39.55	39.63	-0.51%	18,444
Feb 26, 2026	40.00	40.00	39.56	39.83	-2.15%	32,446
Feb 25, 2026	40.62	40.77	40.39	40.71	+0.55%	83,457
Feb 24, 2026	40.19	40.53	40.16	40.48	-0.29%	37,820
Feb 23, 2026	40.94	41.13	40.48	40.60	-0.54%	360,337
Feb 20, 2026	40.00	40.86	40.00	40.82	+0.39%	47,163
Feb 19, 2026	40.66	40.72	40.50	40.66	-0.46%	15,573
Feb 18, 2026	40.93	41.01	40.78	40.85	+0.58%	36,183
Feb 17, 2026	40.49	40.78	40.35	40.62	+0.26%	198,345
Feb 13, 2026	40.42	40.66	40.23	40.51	-0.10%	47,709
Feb 12, 2026	41.25	41.25	40.41	40.55	-1.84%	52,268
Feb 11, 2026	41.18	41.33	40.95	41.31	-0.34%	33,251
Feb 10, 2026	41.36	41.59	41.23	41.45	+0.29%	30,518
Feb 9, 2026	41.08	41.48	41.08	41.33	+0.85%	50,493
Feb 6, 2026	40.64	41.01	40.55	40.98	+2.35%	34,540
Feb 5, 2026	40.42	40.42	40.03	40.04	-0.45%	32,887
Feb 4, 2026	40.63	40.63	39.97	40.22	-1.35%	2,884,633
Feb 3, 2026	40.65	40.91	40.34	40.77	-0.10%	2,148,311
Feb 2, 2026	40.83	41.05	40.79	40.81	-1.16%	23,936
Jan 30, 2026	41.70	41.74	41.08	41.29	-1.56%	42,740
Jan 29, 2026	42.19	42.22	41.58	41.95	+0.13%	31,544
Jan 28, 2026	42.12	42.14	41.83	41.89	-0.04%	27,390
Jan 27, 2026	41.89	41.95	41.78	41.91	+0.67%	32,440
Jan 26, 2026	41.50	41.75	41.49	41.63	-0.64%	30,530
Jan 23, 2026	41.80	41.96	41.65	41.90	-0.27%	15,363
Jan 22, 2026	41.94	42.20	41.89	42.01	+0.58%	501,088
Jan 21, 2026	41.66	41.89	41.38	41.77	+1.74%	451,032
Jan 20, 2026	41.13	41.36	41.01	41.05	-1.63%	23,825
Jan 16, 2026	41.99	41.99	41.56	41.74	-1.38%	9,485
Jan 15, 2026	42.34	42.48	42.07	42.32	+0.38%	390,012
Jan 14, 2026	42.11	42.20	41.99	42.16	+0.02%	8,938
Jan 13, 2026	42.34	42.43	42.11	42.15	-1.94%	16,019
Jan 12, 2026	42.26	42.98	42.21	42.98	+2.92%	32,147
Jan 9, 2026	41.75	41.78	41.50	41.77	+0.18%	21,476
Jan 8, 2026	41.33	41.70	41.33	41.69	+0.15%	28,672
Jan 7, 2026	41.74	41.78	41.60	41.63	-0.86%	16,630
Jan 6, 2026	42.13	42.22	41.91	41.99	+0.21%	21,574
Jan 5, 2026	41.46	41.90	41.32	41.90	+1.01%	25,405
Jan 2, 2026	41.21	41.53	41.21	41.48	+3.42%	23,873
Dec 31, 2025	40.37	40.40	40.10	40.11	-1.29%	70,926
Dec 30, 2025	40.73	40.73	40.62	40.64	+0.30%	30,738
Dec 29, 2025	40.40	40.57	40.38	40.51	-1.43%	104,513
Dec 26, 2025	40.92	41.13	40.84	41.10	+0.20%	17,427
Dec 24, 2025	41.18	41.26	40.94	41.02	-0.40%	292,596
Dec 23, 2025	41.03	41.20	40.95	41.18	-0.12%	17,804
Dec 22, 2025	41.09	41.29	41.09	41.23	+0.62%	21,131
Dec 19, 2025	40.86	41.09	40.86	40.98	+1.12%	32,416
Dec 18, 2025	40.60	40.65	40.49	40.53	+0.43%	18,004
Dec 17, 2025	40.91	40.91	40.35	40.35	+0.04%	19,396
Dec 16, 2025	40.23	40.35	40.14	40.34	-0.90%	18,853
Dec 15, 2025	40.95	40.95	40.64	40.71	-0.88%	16,552
Dec 12, 2025	41.50	41.50	40.99	41.07	-0.24%	9,483
Dec 11, 2025	40.95	41.20	40.80	41.16	-0.53%	28,811
Dec 10, 2025	41.13	41.46	41.13	41.38	+0.68%	13,132
Dec 9, 2025	40.93	41.10	40.90	41.10	-0.60%	41,547
Dec 8, 2025	41.33	41.40	41.20	41.35	+0.24%	44,277
Dec 5, 2025	41.15	41.30	41.15	41.25	+1.16%	30,692
Dec 4, 2025	40.77	40.90	40.69	40.78	+0.54%	230,898
Dec 3, 2025	40.42	40.58	40.31	40.56	-0.74%	61,073
Dec 2, 2025	40.90	40.90	40.68	40.86	-0.87%	15,339
Dec 1, 2025	41.01	41.26	41.00	41.22	+0.80%	25,036
Nov 28, 2025	40.76	40.94	40.76	40.89	+0.73%	12,829
Nov 26, 2025	40.64	40.80	40.25	40.59	+0.28%	31,923
Nov 25, 2025	40.53	40.54	40.29	40.48	+0.70%	38,259
Nov 24, 2025	39.86	40.20	39.86	40.20	+1.58%	28,585
Nov 21, 2025	39.20	39.71	39.00	39.57	-0.27%	57,153
Nov 20, 2025	40.57	40.65	39.65	39.68	-2.10%	17,510
Nov 19, 2025	40.67	40.70	40.39	40.53	-0.82%	29,490
Nov 18, 2025	40.71	40.96	40.59	40.87	-0.40%	15,011
Nov 17, 2025	41.17	41.37	40.92	41.03	-0.92%	39,352
Nov 14, 2025	41.51	41.90	41.29	41.41	-1.62%	51,082
Nov 13, 2025	42.66	42.69	41.96	42.09	+0.13%	12,039
Nov 12, 2025	42.17	42.25	41.94	42.04	-0.21%	6,379
Nov 11, 2025	42.25	42.30	42.11	42.13	-0.59%	16,024
Nov 10, 2025	42.30	42.47	42.17	42.38	+1.19%	12,752
Nov 7, 2025	41.62	41.88	41.45	41.88	-0.73%	12,696
Nov 6, 2025	42.49	42.51	42.19	42.19	+0.69%	6,774
Nov 5, 2025	41.70	41.99	41.70	41.90	+1.33%	8,689
Nov 4, 2025	41.33	41.67	41.33	41.35	-2.14%	31,347
Nov 3, 2025	42.35	42.35	42.13	42.25	-0.19%	16,486
Oct 31, 2025	42.22	42.39	42.03	42.33	-1.63%	18,644
Oct 30, 2025	42.99	43.17	42.81	43.03	-1.77%	18,512

Daily open, high, low, close and volume for WisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund (CXSE). Showing 249 trading days. Unadjusted prices.