Xtrackers Semiconductor Select Equity ETF (CHPS)
NASDAQ: CHPS · Real-Time Price · USD
27.31
-0.04 (-0.15%)
Apr 1, 2025, 3:31 PM EDT - Market open
CHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.27 | 27.31 | 27.27 | 27.31 | - | - | 797 |
| Mar 31, 2025 | 26.98 | 27.31 | 26.81 | 27.31 | 27.31 | -0.55% | 1,176 |
| Mar 28, 2025 | 27.45 | 27.46 | 27.45 | 27.46 | 27.46 | -3.34% | 724 |
| Mar 27, 2025 | 28.40 | 28.41 | 28.40 | 28.41 | 28.41 | -1.83% | 712 |
| Mar 26, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -2.25% | 75 |
| Mar 25, 2025 | 29.65 | 29.65 | 29.61 | 29.61 | 29.61 | -0.48% | 236 |
| Mar 24, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.39% | 220 |
| Mar 21, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.27% | 64 |
| Mar 20, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.37 | -0.84% | 224 |
| Mar 19, 2025 | 29.51 | 29.75 | 29.45 | 29.68 | 29.62 | 0.51% | 633 |
| Mar 18, 2025 | 29.52 | 29.53 | 29.52 | 29.53 | 29.47 | -1.06% | 247 |
| Mar 17, 2025 | 29.72 | 29.85 | 29.72 | 29.85 | 29.79 | 1.55% | 888 |
| Mar 14, 2025 | 29.22 | 29.39 | 29.22 | 29.39 | 29.33 | 2.95% | 473 |
| Mar 13, 2025 | 28.46 | 28.55 | 28.46 | 28.55 | 28.49 | -0.21% | 733 |
| Mar 12, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.55 | 1.92% | 105 |
| Mar 11, 2025 | 28.15 | 28.15 | 28.07 | 28.07 | 28.01 | 0.21% | 441 |
| Mar 10, 2025 | 27.99 | 28.01 | 27.91 | 28.01 | 27.95 | -4.89% | 585 |
| Mar 7, 2025 | 28.82 | 29.45 | 28.80 | 29.45 | 29.39 | 2.47% | 8,986 |
| Mar 6, 2025 | 29.36 | 29.36 | 28.74 | 28.74 | 28.68 | -4.14% | 363 |
| Mar 5, 2025 | 29.63 | 29.98 | 29.63 | 29.98 | 29.92 | 2.27% | 684 |
| Mar 4, 2025 | 28.89 | 29.31 | 28.79 | 29.31 | 29.25 | 0.45% | 1,034 |
| Mar 3, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.13 | -2.83% | 88 |
| Feb 28, 2025 | 29.56 | 30.03 | 29.56 | 30.03 | 29.97 | 0.99% | 283 |
| Feb 27, 2025 | 30.83 | 30.83 | 29.74 | 29.74 | 29.68 | -5.26% | 663 |
| Feb 26, 2025 | 31.58 | 31.58 | 31.39 | 31.39 | 31.33 | 1.02% | 616 |
| Feb 25, 2025 | 31.64 | 31.64 | 31.07 | 31.07 | 31.01 | -2.10% | 184 |
| Feb 24, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.68 | -1.70% | 242 |
| Feb 21, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.22 | -2.86% | 186 |
| Feb 20, 2025 | 33.05 | 33.24 | 33.05 | 33.24 | 33.17 | 0.24% | 450 |
| Feb 19, 2025 | 32.70 | 33.16 | 32.70 | 33.16 | 33.09 | 1.34% | 602 |
| Feb 18, 2025 | 32.41 | 32.72 | 32.41 | 32.72 | 32.65 | 2.42% | 1,368 |
| Feb 14, 2025 | 31.97 | 31.97 | 31.95 | 31.95 | 31.88 | -0.16% | 429 |
| Feb 13, 2025 | 31.86 | 32.00 | 31.86 | 32.00 | 31.94 | 1.71% | 791 |
| Feb 12, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.40 | -0.06% | 338 |
| Feb 11, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.42 | 0.23% | 104 |
| Feb 10, 2025 | 31.48 | 31.50 | 31.41 | 31.41 | 31.35 | 1.06% | 575 |
| Feb 7, 2025 | 31.35 | 31.35 | 31.08 | 31.08 | 31.02 | -1.39% | 269 |
| Feb 6, 2025 | 31.40 | 31.52 | 31.40 | 31.52 | 31.46 | 0.36% | 437 |
| Feb 5, 2025 | 31.04 | 31.41 | 31.04 | 31.41 | 31.34 | 1.97% | 1,523 |
| Feb 4, 2025 | 30.58 | 30.94 | 30.56 | 30.80 | 30.74 | 0.78% | 689 |
| Feb 3, 2025 | 30.59 | 30.76 | 30.56 | 30.56 | 30.50 | -1.10% | 1,298 |
| Jan 31, 2025 | 31.27 | 31.69 | 30.86 | 30.90 | 30.84 | -0.81% | 3,329 |
| Jan 30, 2025 | 31.00 | 31.28 | 30.93 | 31.15 | 31.09 | 1.93% | 5,588 |
| Jan 29, 2025 | 30.74 | 30.74 | 30.56 | 30.56 | 30.50 | 0.89% | 779 |
| Jan 28, 2025 | 30.00 | 30.29 | 30.00 | 30.29 | 30.23 | -0.46% | 687 |
| Jan 27, 2025 | 30.49 | 30.62 | 30.24 | 30.43 | 30.37 | -6.77% | 9,248 |
| Jan 24, 2025 | 32.88 | 33.00 | 32.64 | 32.64 | 32.57 | -1.63% | 1,548 |
| Jan 23, 2025 | 32.83 | 33.18 | 32.83 | 33.18 | 33.11 | -0.51% | 1,122 |
| Jan 22, 2025 | 33.66 | 33.66 | 33.35 | 33.35 | 33.28 | 1.06% | 760 |
| Jan 21, 2025 | 32.77 | 33.10 | 32.77 | 33.00 | 32.93 | 1.70% | 803 |