Xtrackers Semiconductor Select Equity ETF (CHPS)
NASDAQ: CHPS · Real-Time Price · USD
42.82
+0.85 (2.02%)
At close: Oct 8, 2025, 4:00 PM EDT
44.47
+1.65 (3.86%)
After-hours: Oct 8, 2025, 7:25 PM EDT
CHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 42.14 | 42.82 | 42.14 | 42.82 | 42.82 | 2.02% | 2,345 |
| Oct 7, 2025 | 42.70 | 42.70 | 41.96 | 41.97 | 41.97 | -2.24% | 2,610 |
| Oct 6, 2025 | 43.23 | 43.26 | 42.93 | 42.93 | 42.93 | 3.04% | 2,648 |
| Oct 3, 2025 | 42.08 | 42.11 | 41.67 | 41.67 | 41.67 | -0.33% | 1,620 |
| Oct 2, 2025 | 41.44 | 41.90 | 41.39 | 41.81 | 41.81 | 2.19% | 4,631 |
| Oct 1, 2025 | 39.87 | 40.91 | 39.87 | 40.91 | 40.91 | 2.59% | 4,181 |
| Sep 30, 2025 | 39.78 | 39.92 | 39.73 | 39.88 | 39.88 | 0.40% | 838 |
| Sep 29, 2025 | 39.80 | 39.95 | 39.72 | 39.72 | 39.72 | 0.64% | 803 |
| Sep 26, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.23% | 252 |
| Sep 25, 2025 | 39.45 | 39.56 | 39.45 | 39.56 | 39.56 | -0.21% | 758 |
| Sep 24, 2025 | 39.62 | 39.75 | 39.62 | 39.64 | 39.64 | -0.27% | 1,281 |
| Sep 23, 2025 | 40.11 | 40.11 | 39.63 | 39.75 | 39.75 | 0.24% | 3,237 |
| Sep 22, 2025 | 39.45 | 39.65 | 39.45 | 39.65 | 39.65 | 1.54% | 486 |
| Sep 19, 2025 | 39.48 | 39.48 | 39.05 | 39.05 | 39.05 | -1.40% | 1,403 |
| Sep 18, 2025 | 39.02 | 39.68 | 39.02 | 39.61 | 39.50 | 4.48% | 2,525 |
| Sep 17, 2025 | 37.96 | 38.00 | 37.91 | 37.91 | 37.81 | -0.18% | 2,018 |
| Sep 16, 2025 | 37.92 | 37.98 | 37.67 | 37.98 | 37.88 | 1.24% | 1,873 |
| Sep 15, 2025 | 37.17 | 37.54 | 37.17 | 37.51 | 37.41 | 1.15% | 1,526 |
| Sep 12, 2025 | 37.12 | 37.12 | 37.08 | 37.08 | 36.99 | 0.40% | 941 |
| Sep 11, 2025 | 36.79 | 36.94 | 36.79 | 36.94 | 36.84 | 1.45% | 868 |
| Sep 10, 2025 | 36.22 | 36.41 | 36.22 | 36.41 | 36.32 | 1.89% | 636 |
| Sep 9, 2025 | 35.58 | 35.79 | 35.58 | 35.73 | 35.64 | 0.57% | 898 |
| Sep 8, 2025 | 35.57 | 35.63 | 35.53 | 35.53 | 35.44 | 1.23% | 1,384 |
| Sep 5, 2025 | 35.23 | 35.23 | 34.95 | 35.10 | 35.01 | 1.42% | 4,168 |
| Sep 4, 2025 | 34.12 | 34.61 | 34.12 | 34.61 | 34.52 | 1.84% | 224 |
| Sep 3, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.90 | -0.54% | 63 |
| Sep 2, 2025 | 33.77 | 34.17 | 33.77 | 34.17 | 34.08 | -1.53% | 845 |
| Aug 29, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.61 | -2.92% | 224 |
| Aug 28, 2025 | 35.71 | 35.75 | 35.65 | 35.75 | 35.65 | 0.84% | 1,782 |
| Aug 27, 2025 | 35.24 | 35.45 | 35.24 | 35.45 | 35.36 | 0.59% | 383 |
| Aug 26, 2025 | 35.14 | 35.24 | 35.14 | 35.24 | 35.15 | 0.85% | 182 |
| Aug 25, 2025 | 34.91 | 34.94 | 34.91 | 34.94 | 34.85 | -0.13% | 465 |
| Aug 22, 2025 | 34.93 | 35.23 | 34.93 | 34.99 | 34.90 | 2.56% | 1,624 |
| Aug 21, 2025 | 34.07 | 34.15 | 34.07 | 34.11 | 34.03 | -0.93% | 579 |
| Aug 20, 2025 | 34.44 | 34.44 | 33.84 | 34.43 | 34.35 | -0.95% | 1,961 |
| Aug 19, 2025 | 35.02 | 35.02 | 34.77 | 34.77 | 34.68 | -1.31% | 2,071 |
| Aug 18, 2025 | 35.16 | 35.25 | 35.16 | 35.23 | 35.14 | 0.18% | 995 |
| Aug 15, 2025 | 35.35 | 35.35 | 35.15 | 35.16 | 35.07 | -2.09% | 6,509 |
| Aug 14, 2025 | 35.41 | 35.91 | 35.41 | 35.91 | 35.82 | -0.21% | 426 |
| Aug 13, 2025 | 35.59 | 36.03 | 35.59 | 35.99 | 35.90 | 1.13% | 806 |
| Aug 12, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.50 | 3.11% | 276 |
| Aug 11, 2025 | 34.88 | 34.88 | 34.51 | 34.51 | 34.43 | -0.06% | 266 |
| Aug 8, 2025 | 34.49 | 34.53 | 34.45 | 34.53 | 34.45 | 1.15% | 15,495 |
| Aug 7, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.05 | 1.36% | 264 |
| Aug 6, 2025 | 33.51 | 33.68 | 33.31 | 33.68 | 33.60 | -0.70% | 6,604 |
| Aug 5, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.83 | -0.61% | 104 |
| Aug 4, 2025 | 33.98 | 34.13 | 33.97 | 34.13 | 34.04 | 1.60% | 2,901 |
| Aug 1, 2025 | 33.41 | 33.59 | 33.41 | 33.59 | 33.51 | -1.40% | 511 |
| Jul 31, 2025 | 34.70 | 34.70 | 34.07 | 34.07 | 33.98 | -2.97% | 5,306 |
| Jul 30, 2025 | 35.33 | 35.33 | 35.11 | 35.11 | 35.02 | 0.48% | 545 |