Xtrackers Semiconductor Select Equity ETF (CHPS)
NASDAQ: CHPS · Real-Time Price · USD
52.13
-0.89 (-1.67%)
At close: Mar 27, 2026, 4:00 PM EDT
51.90
-0.23 (-0.45%)
After-hours: Mar 27, 2026, 5:36 PM EDT
CHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.81 | 52.81 | 51.87 | 52.13 | 52.13 | -1.68% | 16,155 |
| Mar 26, 2026 | 54.51 | 54.55 | 52.91 | 53.03 | 53.02 | -4.84% | 16,239 |
| Mar 25, 2026 | 55.40 | 56.22 | 55.09 | 55.72 | 55.72 | 0.93% | 22,554 |
| Mar 24, 2026 | 54.32 | 55.40 | 54.15 | 55.21 | 55.21 | 0.90% | 13,522 |
| Mar 23, 2026 | 54.86 | 56.00 | 54.26 | 54.72 | 54.72 | 2.14% | 23,738 |
| Mar 20, 2026 | 54.97 | 55.06 | 53.20 | 53.57 | 53.57 | -3.20% | 10,745 |
| Mar 19, 2026 | 53.30 | 55.64 | 53.30 | 55.34 | 55.29 | 0.53% | 14,488 |
| Mar 18, 2026 | 55.42 | 55.88 | 55.00 | 55.05 | 54.99 | -0.38% | 14,290 |
| Mar 17, 2026 | 55.14 | 55.52 | 54.99 | 55.26 | 55.21 | 0.18% | 21,834 |
| Mar 16, 2026 | 55.16 | 55.62 | 54.88 | 55.16 | 55.10 | 2.87% | 16,475 |
| Mar 13, 2026 | 54.25 | 58.49 | 53.36 | 53.62 | 53.57 | 0.52% | 5,690 |
| Mar 12, 2026 | 54.85 | 54.85 | 53.34 | 53.34 | 53.29 | -4.39% | 6,779 |
| Mar 11, 2026 | 55.57 | 56.09 | 55.46 | 55.79 | 55.74 | 1.11% | 14,541 |
| Mar 10, 2026 | 54.91 | 56.29 | 54.87 | 55.18 | 55.13 | 0.86% | 9,520 |
| Mar 9, 2026 | 52.25 | 54.93 | 51.05 | 54.71 | 54.66 | 3.53% | 16,137 |
| Mar 6, 2026 | 53.25 | 54.25 | 52.57 | 52.85 | 52.79 | -3.39% | 17,069 |
| Mar 5, 2026 | 56.19 | 56.19 | 53.90 | 54.70 | 54.65 | -2.67% | 20,815 |
| Mar 4, 2026 | 55.88 | 56.56 | 55.23 | 56.20 | 56.14 | 2.46% | 20,721 |
| Mar 3, 2026 | 55.31 | 55.57 | 53.78 | 54.85 | 54.80 | -5.25% | 24,959 |
| Mar 2, 2026 | 56.44 | 58.04 | 56.44 | 57.89 | 57.83 | -0.54% | 23,704 |
| Feb 27, 2026 | 59.09 | 59.09 | 57.62 | 58.21 | 58.15 | -1.50% | 12,418 |
| Feb 26, 2026 | 60.60 | 60.60 | 57.83 | 59.09 | 59.03 | -2.62% | 26,085 |
| Feb 25, 2026 | 60.33 | 60.76 | 60.21 | 60.68 | 60.62 | 1.88% | 22,717 |
| Feb 24, 2026 | 58.93 | 59.97 | 58.22 | 59.56 | 59.50 | 2.20% | 43,450 |
| Feb 23, 2026 | 58.64 | 58.83 | 58.00 | 58.28 | 58.22 | -0.62% | 14,206 |
| Feb 20, 2026 | 57.15 | 58.89 | 57.15 | 58.64 | 58.58 | 1.56% | 17,128 |
| Feb 19, 2026 | 57.82 | 57.82 | 57.08 | 57.74 | 57.68 | -1.03% | 30,023 |
| Feb 18, 2026 | 58.36 | 58.68 | 57.88 | 58.34 | 58.28 | 1.23% | 17,465 |
| Feb 17, 2026 | 57.16 | 57.74 | 56.50 | 57.63 | 57.57 | -0.07% | 17,455 |
| Feb 13, 2026 | 57.26 | 58.07 | 56.83 | 57.67 | 57.62 | 1.53% | 57,660 |
| Feb 12, 2026 | 59.07 | 59.07 | 56.57 | 56.80 | 56.75 | -3.02% | 36,981 |
| Feb 11, 2026 | 57.65 | 58.60 | 57.28 | 58.57 | 58.52 | 2.90% | 44,395 |
| Feb 10, 2026 | 57.24 | 57.24 | 56.64 | 56.92 | 56.87 | -0.47% | 21,718 |
| Feb 9, 2026 | 56.30 | 57.26 | 56.07 | 57.19 | 57.13 | 1.56% | 26,991 |
| Feb 6, 2026 | 53.68 | 56.31 | 53.68 | 56.31 | 56.25 | 5.29% | 10,162 |
| Feb 5, 2026 | 52.86 | 53.84 | 52.51 | 53.48 | 53.43 | -0.10% | 12,037 |
| Feb 4, 2026 | 55.39 | 55.82 | 52.71 | 53.54 | 53.48 | -3.69% | 22,299 |
| Feb 3, 2026 | 57.25 | 57.35 | 54.56 | 55.59 | 55.53 | -2.25% | 27,036 |
| Feb 2, 2026 | 55.54 | 57.24 | 54.37 | 56.87 | 56.81 | 1.64% | 33,942 |
| Jan 30, 2026 | 57.10 | 58.11 | 55.85 | 55.95 | 55.90 | -3.18% | 23,776 |
| Jan 29, 2026 | 58.37 | 58.37 | 56.32 | 57.79 | 57.73 | -1.00% | 24,204 |
| Jan 28, 2026 | 58.04 | 58.62 | 57.78 | 58.37 | 58.31 | 3.02% | 19,440 |
| Jan 27, 2026 | 55.72 | 56.74 | 55.72 | 56.66 | 56.60 | 3.85% | 28,411 |
| Jan 26, 2026 | 54.35 | 55.03 | 54.00 | 54.56 | 54.51 | -0.24% | 32,232 |
| Jan 23, 2026 | 55.20 | 55.20 | 54.24 | 54.69 | 54.64 | -0.91% | 20,260 |
| Jan 22, 2026 | 55.86 | 55.90 | 55.12 | 55.20 | 55.14 | -0.07% | 13,596 |
| Jan 21, 2026 | 53.45 | 55.23 | 53.11 | 55.23 | 55.18 | 4.10% | 13,942 |
| Jan 20, 2026 | 53.99 | 53.99 | 52.78 | 53.06 | 53.01 | -1.85% | 31,335 |
| Jan 16, 2026 | 54.20 | 54.48 | 53.80 | 54.06 | 54.01 | 0.99% | 20,514 |
| Jan 15, 2026 | 54.25 | 54.32 | 53.45 | 53.53 | 53.48 | 2.25% | 21,330 |