Skip to main content
Xtrackers Semiconductor Select Equity ETF (CHPS)
NASDAQ: CHPS · Real-Time Price · USD
29.45
-0.87 (-2.87%)
May 30, 2025, 2:33 PM - Market open

CHPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202530.3430.3430.3230.3230.320.80%1,048
May 28, 202530.3630.3630.0830.0830.08-0.46%407
May 27, 202530.0630.4230.0630.2230.222.37%1,994
May 23, 202529.3129.5229.3129.5229.52-0.81%578
May 22, 202529.7629.7629.7629.7629.76-1.13%97
May 21, 202530.5230.5230.1030.1030.10-1.39%548
May 20, 202530.5330.5330.4330.5230.52-0.12%779
May 19, 202530.5630.5630.5630.5630.56-0.46%51
May 16, 202530.6830.7030.6130.7030.70-0.34%2,353
May 15, 202530.8130.8130.8130.8130.81-0.40%381
May 14, 202531.0031.0730.9330.9330.930.55%6,185
May 13, 202530.6330.8030.6330.7630.762.23%1,518
May 12, 202529.8430.0929.8130.0930.096.14%2,797
May 9, 202528.3528.3528.3528.3528.351.26%253
May 8, 202528.1728.1728.0028.0028.001.01%804
May 7, 202527.7227.7227.7227.7227.721.53%226
May 6, 202527.3027.3027.3027.3027.30-1.49%148
May 5, 202527.7127.7127.7127.7127.710.28%217
May 2, 202527.5127.6327.5127.6327.633.65%748
May 1, 202526.6626.6626.6626.6626.660.15%22
Apr 30, 202526.1926.6226.1926.6226.62-0.28%358
Apr 29, 202526.7026.7026.7026.7026.70-0.46%135
Apr 28, 202526.5326.8226.4226.8226.82-0.62%3,752
Apr 25, 202526.9926.9926.9926.9926.990.81%166
Apr 24, 202525.9326.7725.9326.7726.774.75%1,304
Apr 23, 202525.9326.0125.5625.5625.563.63%2,680
Apr 22, 202524.6224.8524.6224.6624.661.36%702
Apr 21, 202524.3324.3324.3324.3324.33-1.45%108
Apr 17, 202524.6924.7024.6924.6924.69-1,546
Apr 16, 202524.4824.6924.4824.6924.69-4.86%1,646
Apr 15, 202525.9525.9525.9525.9525.951.84%218
Apr 14, 202526.1026.1025.4225.4825.48-0.27%2,729
Apr 11, 202524.6525.5524.6525.5525.553.19%524
Apr 10, 202525.6225.6224.6224.7624.76-6.18%2,596
Apr 9, 202523.1526.3923.1526.3926.3915.80%5,174
Apr 8, 202524.6624.6622.5122.7922.79-3.02%1,682
Apr 7, 202522.3523.6722.3523.5023.500.54%2,987
Apr 4, 202525.1125.1123.3423.3723.37-8.48%4,763
Apr 3, 202526.4526.4525.2325.5425.54-7.43%1,769
Apr 2, 202527.5027.5927.5027.5927.590.73%637
Apr 1, 202526.8127.3926.8127.3927.390.29%805
Mar 31, 202526.9827.3126.8127.3127.31-0.55%1,176
Mar 28, 202527.4527.4627.4527.4627.46-3.34%724
Mar 27, 202528.4028.4128.4028.4128.41-1.83%712
Mar 26, 202528.9428.9428.9428.9428.94-2.25%75
Mar 25, 202529.6529.6529.6129.6129.61-0.48%236
Mar 24, 202529.7529.7529.7529.7529.752.39%220
Mar 21, 202529.0629.0629.0629.0629.06-1.27%64
Mar 20, 202529.4329.4329.4329.4329.37-0.84%224
Mar 19, 202529.5129.7529.4529.6829.620.51%633