Xtrackers Semiconductor Select Equity ETF (CHPS)
NASDAQ: CHPS · Real-Time Price · USD
37.98
+0.47 (1.24%)
Sep 16, 2025, 4:00 PM EDT - Market closed
CHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 37.92 | 37.95 | 37.67 | 37.89 | - | 1.01% | 1,873 |
| Sep 15, 2025 | 37.17 | 37.54 | 37.17 | 37.51 | 37.51 | 1.15% | 1,526 |
| Sep 12, 2025 | 37.12 | 37.12 | 37.08 | 37.08 | 37.08 | 0.40% | 941 |
| Sep 11, 2025 | 36.79 | 36.94 | 36.79 | 36.94 | 36.94 | 1.45% | 868 |
| Sep 10, 2025 | 36.22 | 36.41 | 36.22 | 36.41 | 36.41 | 1.89% | 636 |
| Sep 9, 2025 | 35.58 | 35.79 | 35.58 | 35.73 | 35.73 | 0.57% | 898 |
| Sep 8, 2025 | 35.57 | 35.63 | 35.53 | 35.53 | 35.53 | 1.23% | 1,384 |
| Sep 5, 2025 | 35.23 | 35.23 | 34.95 | 35.10 | 35.10 | 1.42% | 4,168 |
| Sep 4, 2025 | 34.12 | 34.61 | 34.12 | 34.61 | 34.61 | 1.84% | 224 |
| Sep 3, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.54% | 63 |
| Sep 2, 2025 | 33.77 | 34.17 | 33.77 | 34.17 | 34.17 | -1.53% | 845 |
| Aug 29, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.92% | 224 |
| Aug 28, 2025 | 35.71 | 35.75 | 35.65 | 35.75 | 35.75 | 0.84% | 1,782 |
| Aug 27, 2025 | 35.24 | 35.45 | 35.24 | 35.45 | 35.45 | 0.59% | 383 |
| Aug 26, 2025 | 35.14 | 35.24 | 35.14 | 35.24 | 35.24 | 0.85% | 182 |
| Aug 25, 2025 | 34.91 | 34.94 | 34.91 | 34.94 | 34.94 | -0.13% | 465 |
| Aug 22, 2025 | 34.93 | 35.23 | 34.93 | 34.99 | 34.99 | 2.56% | 1,624 |
| Aug 21, 2025 | 34.07 | 34.15 | 34.07 | 34.11 | 34.11 | -0.93% | 579 |
| Aug 20, 2025 | 34.44 | 34.44 | 33.84 | 34.43 | 34.43 | -0.95% | 1,961 |
| Aug 19, 2025 | 35.02 | 35.02 | 34.77 | 34.77 | 34.77 | -1.31% | 2,071 |
| Aug 18, 2025 | 35.16 | 35.25 | 35.16 | 35.23 | 35.23 | 0.18% | 995 |
| Aug 15, 2025 | 35.35 | 35.35 | 35.15 | 35.16 | 35.16 | -2.09% | 6,509 |
| Aug 14, 2025 | 35.41 | 35.91 | 35.41 | 35.91 | 35.91 | -0.21% | 426 |
| Aug 13, 2025 | 35.59 | 36.03 | 35.59 | 35.99 | 35.99 | 1.13% | 806 |
| Aug 12, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 3.11% | 276 |
| Aug 11, 2025 | 34.88 | 34.88 | 34.51 | 34.51 | 34.51 | -0.06% | 266 |
| Aug 8, 2025 | 34.49 | 34.53 | 34.45 | 34.53 | 34.53 | 1.15% | 15,495 |
| Aug 7, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 1.36% | 264 |
| Aug 6, 2025 | 33.51 | 33.68 | 33.31 | 33.68 | 33.68 | -0.70% | 6,604 |
| Aug 5, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.61% | 104 |
| Aug 4, 2025 | 33.98 | 34.13 | 33.97 | 34.13 | 34.13 | 1.60% | 2,901 |
| Aug 1, 2025 | 33.41 | 33.59 | 33.41 | 33.59 | 33.59 | -1.40% | 511 |
| Jul 31, 2025 | 34.70 | 34.70 | 34.07 | 34.07 | 34.07 | -2.97% | 5,306 |
| Jul 30, 2025 | 35.33 | 35.33 | 35.11 | 35.11 | 35.11 | 0.48% | 545 |
| Jul 29, 2025 | 35.04 | 35.06 | 34.85 | 34.94 | 34.94 | -0.05% | 1,540 |
| Jul 28, 2025 | 34.88 | 34.96 | 34.88 | 34.96 | 34.96 | 0.69% | 220 |
| Jul 25, 2025 | 34.63 | 34.72 | 34.61 | 34.72 | 34.72 | -0.50% | 828 |
| Jul 24, 2025 | 34.99 | 34.99 | 34.90 | 34.90 | 34.90 | -0.31% | 370 |
| Jul 23, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.26% | 377 |
| Jul 22, 2025 | 35.13 | 35.16 | 35.04 | 35.10 | 35.10 | -1.63% | 788 |
| Jul 21, 2025 | 35.82 | 35.82 | 35.68 | 35.68 | 35.68 | 0.49% | 548 |
| Jul 18, 2025 | 35.41 | 35.51 | 35.41 | 35.51 | 35.51 | -0.24% | 414 |
| Jul 17, 2025 | 35.59 | 35.65 | 35.59 | 35.59 | 35.59 | -0.31% | 1,105 |
| Jul 16, 2025 | 35.30 | 35.70 | 35.30 | 35.70 | 35.70 | -0.44% | 554 |
| Jul 15, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.96% | 921 |
| Jul 14, 2025 | 35.20 | 35.52 | 35.20 | 35.52 | 35.52 | -0.75% | 1,232 |
| Jul 11, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.37% | 114 |
| Jul 10, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.30% | 373 |
| Jul 9, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.33% | 38 |
| Jul 8, 2025 | 34.77 | 35.34 | 34.77 | 35.34 | 35.34 | 1.64% | 1,439 |