Xtrackers Semiconductor Select Equity ETF (CHPS)

CHPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	46.03	46.23	45.68	46.23	-	2.27%	6,041
Dec 18, 2025	45.08	45.58	45.08	45.20	45.20	2.51%	6,458
Dec 17, 2025	45.84	45.84	44.08	44.10	44.10	-2.81%	5,271
Dec 16, 2025	45.54	45.69	45.37	45.37	45.37	-1.23%	30,569
Dec 15, 2025	46.59	46.59	45.84	45.94	45.94	0.38%	13,001
Dec 12, 2025	47.74	47.74	45.73	45.77	45.77	-4.14%	15,536
Dec 11, 2025	47.40	47.98	47.27	47.74	47.74	-1.13%	10,414
Dec 10, 2025	47.68	48.29	47.62	48.29	48.29	1.71%	2,581
Dec 9, 2025	47.34	47.59	47.33	47.47	47.47	0.29%	5,485
Dec 8, 2025	47.16	47.39	47.16	47.34	47.34	0.83%	2,077
Dec 5, 2025	47.46	47.46	46.95	46.95	46.95	1.13%	3,756
Dec 4, 2025	46.47	46.59	46.43	46.43	46.43	-1.37%	988
Dec 3, 2025	46.38	47.07	45.88	47.07	47.07	2.27%	9,558
Dec 2, 2025	45.87	46.12	45.65	46.02	46.02	1.85%	2,985
Dec 1, 2025	44.66	45.27	44.66	45.19	45.19	0.12%	2,761
Nov 28, 2025	44.50	45.13	44.50	45.13	45.13	1.79%	794
Nov 26, 2025	44.00	44.67	44.00	44.34	44.34	2.71%	5,627
Nov 25, 2025	43.12	43.35	41.84	43.17	43.17	0.10%	41,103
Nov 24, 2025	42.74	43.14	42.18	43.13	43.13	3.76%	16,243
Nov 21, 2025	41.00	41.73	40.62	41.56	41.56	0.61%	7,920
Nov 20, 2025	44.08	44.39	41.31	41.31	41.31	-4.66%	6,547
Nov 19, 2025	43.03	43.60	42.61	43.33	43.33	1.15%	3,800
Nov 18, 2025	43.07	43.27	42.28	42.84	42.84	-1.59%	7,239
Nov 17, 2025	43.97	44.64	43.18	43.53	43.53	-1.72%	10,078
Nov 14, 2025	43.75	45.11	43.01	44.29	44.29	-0.34%	8,189
Nov 13, 2025	45.09	45.48	44.20	44.44	44.44	-3.17%	4,496
Nov 12, 2025	45.92	45.92	45.84	45.90	45.90	1.01%	2,912
Nov 11, 2025	46.33	46.33	45.36	45.44	45.44	-1.93%	6,419
Nov 10, 2025	46.31	46.35	45.87	46.33	46.33	3.10%	5,354
Nov 7, 2025	44.95	45.01	43.86	44.94	44.94	-1.69%	8,739
Nov 6, 2025	46.62	46.62	45.35	45.72	45.72	-1.95%	11,943
Nov 5, 2025	45.81	46.99	45.81	46.62	46.62	2.57%	6,361
Nov 4, 2025	46.43	46.43	45.46	45.46	45.46	-3.96%	9,989
Nov 3, 2025	47.21	47.41	47.12	47.33	47.33	1.73%	5,223
Oct 31, 2025	47.06	47.06	46.37	46.53	46.53	0.12%	8,570
Oct 30, 2025	48.66	48.66	46.41	46.47	46.47	-1.39%	17,225
Oct 29, 2025	47.44	47.63	46.71	47.13	47.13	2.72%	9,146
Oct 28, 2025	45.95	46.12	45.56	45.88	45.88	0.25%	4,048
Oct 27, 2025	45.13	45.77	45.04	45.77	45.77	2.83%	17,248
Oct 24, 2025	44.15	44.56	44.15	44.51	44.51	2.15%	1,151
Oct 23, 2025	43.24	43.63	43.24	43.57	43.57	1.86%	6,404
Oct 22, 2025	43.41	43.41	42.78	42.78	42.78	-2.39%	1,411
Oct 21, 2025	44.13	44.13	43.53	43.82	43.82	-0.69%	2,319
Oct 20, 2025	43.84	44.42	43.84	44.13	44.13	2.17%	13,507
Oct 17, 2025	43.16	43.60	42.88	43.19	43.19	0.08%	2,495
Oct 16, 2025	43.52	43.52	43.05	43.15	43.15	1.23%	2,061
Oct 15, 2025	42.25	42.78	42.11	42.63	42.63	2.41%	4,216
Oct 14, 2025	41.13	41.80	41.13	41.63	41.63	-0.93%	3,323
Oct 13, 2025	40.29	42.01	40.29	42.01	42.01	4.27%	3,303
Oct 10, 2025	42.08	42.08	40.29	40.29	40.29	-5.40%	1,546

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.