WisdomTree China ex State Owned Enterprises Fund (CXSE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.23 | 6.99717602761 | 31.87 | 34.1 | 31.8 | 35401 | 32.79356303 | SP |
| 4 | 4.1 | 13.6666666667 | 30 | 34.1 | 29.66 | 39052 | 31.30625291 | SP |
| 12 | 4.1 | 13.6666666667 | 30 | 34.1 | 27.92 | 34332 | 30.46651577 | SP |
| 26 | 7.31 | 27.2863008585 | 26.79 | 39.71 | 25.29 | 43045 | 31.71928905 | SP |
| 52 | 8.48 | 33.0991412959 | 25.62 | 39.71 | 25.29 | 47301 | 28.92029823 | SP |
| 156 | -13.25 | -27.9831045407 | 47.35 | 47.35 | 23.291 | 94800 | 33.78540038 | SP |
| 260 | -52.88 | -60.795585192 | 86.98 | 120.26 | 23.291 | 120617 | 49.5531708 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 33.74 | -0.03 | -0.09 | 33.98 | 33.98 | 33.57 | 60556 |
| 1739576100 | 33.77 | 1.08 | 3.30 | 33.84 | 33.85 | 33.5195 | 40303 |
| 1739489700 | 32.689999 | -0.01 | -0.03 | 32.14 | 32.72 | 32.14 | 33884 |
| 1739403300 | 32.7 | 0.74 | 2.32 | 32.35 | 32.81 | 32.259999 | 39689 |
| 1739316900 | 31.96 | -0.32 | -0.99 | 31.87 | 32.159999 | 31.8 | 34635 |
| 1739230500 | 32.28 | 0.61 | 1.93 | 32.13 | 32.28 | 31.95 | 35354 |
| 1738971300 | 31.67 | 0.61 | 1.96 | 31.82 | 32.119999 | 31.56 | 85487 |
| 1738884900 | 31.06 | 0.5 | 1.64 | 31.17 | 31.17 | 31.0227 | 19438 |
| 1738798500 | 30.56 | -0.57 | -1.83 | 30.63 | 30.78 | 30.555 | 33372 |
| 1738712100 | 31.13 | 0.7 | 2.30 | 30.96 | 31.32 | 30.96 | 40064 |
| 1738625700 | 30.43 | -0.25 | -0.81 | 30.11 | 30.76 | 30.05 | 36543 |
| 1738366500 | 30.68 | -0.63 | -2.01 | 31.29 | 31.29 | 30.64 | 104025 |
| 1738280100 | 31.31 | 0.65 | 2.13 | 30.71 | 31.48 | 30.71 | 65500 |
| 1738193700 | 30.6562 | -0.03 | -0.10 | 30.96 | 31.08 | 30.63 | 59217 |
| 1738107300 | 30.6854 | 0.4 | 1.31 | 30.36 | 30.6854 | 30.1 | 13115 |
| 1738020900 | 30.29 | 0.01 | 0.03 | 30.38 | 30.4833 | 30.18 | 17234 |
| 1737761700 | 30.28 | 0.46 | 1.54 | 29.97 | 30.3399 | 29.891 | 36621 |
| 1737675300 | 29.82 | 0 | 0.00 | 29.82 | 29.82 | 29.82 | 0 |
| 1737588900 | 29.82 | -0.06 | -0.20 | 29.81 | 29.82 | 29.67 | 7360 |
| 1737502500 | 29.88 | 0.4 | 1.36 | 29.98 | 30.03 | 29.66 | 23748 |
| 1737156900 | 29.48 | 0.65 | 2.25 | 29.1 | 29.765 | 29.1 | 23452 |
| 1737070500 | 28.83 | -0.07 | -0.24 | 28.87 | 28.9 | 28.78 | 6439 |
| 1736984100 | 28.9 | 0.08 | 0.28 | 28.94 | 28.97 | 28.82 | 17369 |
| 1736897700 | 28.82 | 0.79 | 2.82 | 28.85 | 28.91 | 28.746 | 8998 |
| 1736811300 | 28.03 | 0.11 | 0.39 | 28 | 28.17 | 27.9405 | 17934 |
| 1736552100 | 27.92 | -0.9 | -3.12 | 28.35 | 28.35 | 27.92 | 104387 |
| 1736379300 | 28.82 | -0.18 | -0.60 | 28.63 | 28.82 | 28.61 | 48157 |
| 1736292900 | 28.995 | -0.09 | -0.29 | 29.17 | 29.17 | 28.98 | 13643 |
| 1736206500 | 29.08 | -0.31 | -1.05 | 29.6 | 29.75 | 28.95 | 38196 |
| 1735947300 | 29.39 | 0.02 | 0.07 | 29.37 | 29.42 | 29.2928 | 6329 |
| 1735860900 | 29.37 | -0.51 | -1.71 | 29.39 | 29.55 | 29.37 | 229405 |
| 1735688100 | 29.88 | -0.21 | -0.70 | 29.87 | 29.99 | 29.825 | 41311 |
| 1735601700 | 30.09 | -0.3 | -0.98 | 30.27 | 30.27 | 30.09 | 20219 |
| 1735342500 | 30.3884 | -0.3 | -0.96 | 30.36 | 30.45 | 30.26 | 24089 |
| 1735256100 | 30.6838 | 0.03 | 0.11 | 30.41 | 30.7803 | 30.41 | 13560 |
| 1735077840 | 30.65 | 0.23 | 0.76 | 30.73 | 30.74 | 30.625 | 23165 |
| 1734996900 | 30.42 | 0.02 | 0.07 | 30.29 | 30.5 | 30.23 | 35034 |
| 1734737700 | 30.4 | 0.07 | 0.24 | 30.25 | 30.55 | 30.18 | 23333 |
| 1734651300 | 30.3274 | 0.25 | 0.82 | 30.43 | 30.51 | 30.32 | 18445 |
| 1734564900 | 30.08 | -0.61 | -2.00 | 30.53 | 30.59 | 30.08 | 35748 |
| 1734478500 | 30.6928 | 0.45 | 1.50 | 30.43 | 30.7899 | 30.42 | 19831 |
| 1734392100 | 30.24 | -0.59 | -1.91 | 30.29 | 30.4516 | 30.24 | 20473 |
| 1734132900 | 30.83 | -0.5 | -1.60 | 30.9 | 30.9 | 30.6512 | 25834 |
| 1734046500 | 31.33 | -0.05 | -0.16 | 31.19 | 31.41 | 31.14 | 23285 |
| 1733960100 | 31.38 | -0.08 | -0.25 | 31.33 | 31.38 | 31.15 | 15825 |
| 1733873700 | 31.46 | -1.87 | -5.61 | 31.7 | 31.735 | 31.45 | 23613 |
| 1733787300 | 33.329 | 2.49 | 8.07 | 33.02 | 33.81 | 33.02 | 69108 |
| 1733528100 | 30.8406 | 0.33 | 1.08 | 30.97 | 31 | 30.8406 | 12916 |
| 1733441700 | 30.5122 | 0.15 | 0.48 | 30.42 | 30.59 | 30.4161 | 20226 |
| 1733355300 | 30.3659 | -0.35 | -1.15 | 30.59 | 30.59 | 30.293 | 41473 |
| 1733268900 | 30.72 | -0.11 | -0.35 | 30.66 | 30.87 | 30.66 | 29076 |
| 1733182500 | 30.8278 | 0.08 | 0.25 | 30.75 | 30.85 | 30.64 | 17775 |
| 1732917840 | 30.75 | 0.14 | 0.45 | 30.5 | 30.75 | 30.46 | 14700 |
| 1732750500 | 30.6114 | 0.86 | 2.89 | 30.65 | 30.74 | 30.5248 | 39231 |
| 1732664100 | 29.7502 | -0.24 | -0.80 | 30 | 30 | 29.69 | 40046 |
| 1732577700 | 29.9913 | 0.04 | 0.14 | 29.86 | 30.02 | 29.83 | 23157 |
| 1732318500 | 29.95 | -0.88 | -2.85 | 29.97 | 30.01 | 29.8401 | 28467 |
| 1732232100 | 30.83 | -0.2 | -0.64 | 30.83 | 30.9 | 30.71 | 16520 |
| 1732145700 | 31.03 | 0.16 | 0.52 | 31.01 | 31.07 | 30.95 | 27066 |
| 1732059300 | 30.87 | 0.02 | 0.06 | 30.8 | 30.9 | 30.795 | 20738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
