Xtrackers Semiconductor Select Equity ETF (CHPS)
NASDAQ: CHPS · Real-Time Price · USD
52.85
-1.85 (-3.39%)
At close: Mar 6, 2026, 4:00 PM EST
52.85
0.00 (0.01%)
After-hours: Mar 6, 2026, 6:09 PM EST
CHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.25 | 54.25 | 52.57 | 52.85 | 52.85 | -3.39% | 16,869 |
| Mar 5, 2026 | 56.19 | 56.19 | 53.90 | 54.70 | 54.70 | -2.67% | 20,815 |
| Mar 4, 2026 | 55.88 | 56.56 | 55.23 | 56.20 | 56.20 | 2.46% | 20,721 |
| Mar 3, 2026 | 55.31 | 55.57 | 53.78 | 54.85 | 54.85 | -5.25% | 24,959 |
| Mar 2, 2026 | 56.44 | 58.04 | 56.44 | 57.89 | 57.89 | -0.54% | 23,704 |
| Feb 27, 2026 | 59.09 | 59.09 | 57.62 | 58.21 | 58.21 | -1.50% | 12,418 |
| Feb 26, 2026 | 60.60 | 60.60 | 57.83 | 59.09 | 59.09 | -2.62% | 26,085 |
| Feb 25, 2026 | 60.33 | 60.76 | 60.21 | 60.68 | 60.68 | 1.88% | 22,717 |
| Feb 24, 2026 | 58.93 | 59.97 | 58.22 | 59.56 | 59.56 | 2.20% | 43,450 |
| Feb 23, 2026 | 58.64 | 58.83 | 58.00 | 58.28 | 58.28 | -0.62% | 14,206 |
| Feb 20, 2026 | 57.15 | 58.89 | 57.15 | 58.64 | 58.64 | 1.56% | 17,128 |
| Feb 19, 2026 | 57.82 | 57.82 | 57.08 | 57.74 | 57.74 | -1.03% | 30,023 |
| Feb 18, 2026 | 58.36 | 58.68 | 57.88 | 58.34 | 58.34 | 1.23% | 17,465 |
| Feb 17, 2026 | 57.16 | 57.74 | 56.50 | 57.63 | 57.63 | -0.07% | 17,455 |
| Feb 13, 2026 | 57.26 | 58.07 | 56.83 | 57.67 | 57.67 | 1.53% | 57,660 |
| Feb 12, 2026 | 59.07 | 59.07 | 56.57 | 56.80 | 56.80 | -3.02% | 36,981 |
| Feb 11, 2026 | 57.65 | 58.60 | 57.28 | 58.57 | 58.57 | 2.90% | 44,395 |
| Feb 10, 2026 | 57.24 | 57.24 | 56.64 | 56.92 | 56.92 | -0.47% | 21,718 |
| Feb 9, 2026 | 56.30 | 57.26 | 56.07 | 57.19 | 57.19 | 1.56% | 26,991 |
| Feb 6, 2026 | 53.68 | 56.31 | 53.68 | 56.31 | 56.31 | 5.29% | 10,162 |
| Feb 5, 2026 | 52.86 | 53.84 | 52.51 | 53.48 | 53.48 | -0.10% | 12,037 |
| Feb 4, 2026 | 55.39 | 55.82 | 52.71 | 53.54 | 53.54 | -3.69% | 22,299 |
| Feb 3, 2026 | 57.25 | 57.35 | 54.56 | 55.59 | 55.59 | -2.25% | 27,036 |
| Feb 2, 2026 | 55.54 | 57.24 | 54.37 | 56.87 | 56.87 | 1.64% | 33,942 |
| Jan 30, 2026 | 57.10 | 58.11 | 55.85 | 55.95 | 55.95 | -3.18% | 23,776 |
| Jan 29, 2026 | 58.37 | 58.37 | 56.32 | 57.79 | 57.79 | -1.00% | 24,204 |
| Jan 28, 2026 | 58.04 | 58.62 | 57.78 | 58.37 | 58.37 | 3.02% | 19,440 |
| Jan 27, 2026 | 55.72 | 56.74 | 55.72 | 56.66 | 56.66 | 3.85% | 28,411 |
| Jan 26, 2026 | 54.35 | 55.03 | 54.00 | 54.56 | 54.56 | -0.24% | 32,232 |
| Jan 23, 2026 | 55.20 | 55.20 | 54.24 | 54.69 | 54.69 | -0.91% | 20,260 |
| Jan 22, 2026 | 55.86 | 55.90 | 55.12 | 55.20 | 55.20 | -0.07% | 13,596 |
| Jan 21, 2026 | 53.45 | 55.23 | 53.11 | 55.23 | 55.23 | 4.10% | 13,942 |
| Jan 20, 2026 | 53.99 | 53.99 | 52.78 | 53.06 | 53.06 | -1.85% | 31,335 |
| Jan 16, 2026 | 54.20 | 54.48 | 53.80 | 54.06 | 54.06 | 0.99% | 20,514 |
| Jan 15, 2026 | 54.25 | 54.32 | 53.45 | 53.53 | 53.53 | 2.25% | 21,330 |
| Jan 14, 2026 | 52.45 | 52.45 | 51.92 | 52.35 | 52.35 | -0.31% | 6,103 |
| Jan 13, 2026 | 52.58 | 53.08 | 52.52 | 52.52 | 52.52 | -0.15% | 13,890 |
| Jan 12, 2026 | 52.25 | 52.66 | 52.04 | 52.60 | 52.60 | 0.30% | 37,714 |
| Jan 9, 2026 | 51.14 | 52.44 | 50.79 | 52.44 | 52.44 | 3.59% | 14,337 |
| Jan 8, 2026 | 51.20 | 51.48 | 50.19 | 50.63 | 50.63 | -1.67% | 18,192 |
| Jan 7, 2026 | 52.69 | 52.69 | 51.09 | 51.49 | 51.49 | -0.91% | 38,357 |
| Jan 6, 2026 | 51.06 | 51.96 | 51.01 | 51.96 | 51.96 | 3.37% | 14,429 |
| Jan 5, 2026 | 50.00 | 50.68 | 50.00 | 50.27 | 50.27 | 2.04% | 32,127 |
| Jan 2, 2026 | 48.67 | 49.57 | 48.00 | 49.26 | 49.26 | 4.31% | 23,549 |
| Dec 31, 2025 | 47.48 | 47.55 | 46.83 | 47.23 | 47.22 | -1.18% | 6,183 |
| Dec 30, 2025 | 47.70 | 47.94 | 47.59 | 47.79 | 47.79 | 0.72% | 9,081 |
| Dec 29, 2025 | 47.31 | 47.74 | 47.31 | 47.45 | 47.45 | 0.31% | 14,200 |
| Dec 26, 2025 | 47.21 | 47.45 | 47.07 | 47.31 | 47.31 | 0.24% | 2,561 |
| Dec 24, 2025 | 46.91 | 47.19 | 46.85 | 47.19 | 47.19 | 0.74% | 1,253 |
| Dec 23, 2025 | 46.76 | 46.96 | 46.70 | 46.85 | 46.85 | 0.04% | 2,451 |