Xtrackers Semiconductor Select Equity ETF (CHPS)
NASDAQ: CHPS · Real-Time Price · USD
79.44
+0.52 (0.66%)
At close: Jul 31, 2026, 4:00 PM EDT
79.00
-0.44 (-0.55%)
After-hours: Jul 31, 2026, 7:51 PM EDT
CHPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 83.00 | 83.25 | 79.03 | 79.18 | 79.18 | 0.33% | 38,743 |
| Jul 30, 2026 | 76.95 | 79.28 | 76.63 | 78.92 | 78.92 | 9.30% | 28,277 |
| Jul 29, 2026 | 75.25 | 75.80 | 72.20 | 72.20 | 72.20 | -5.70% | 55,463 |
| Jul 28, 2026 | 77.00 | 77.22 | 74.93 | 76.57 | 76.56 | -5.58% | 45,129 |
| Jul 27, 2026 | 84.02 | 84.28 | 79.08 | 81.09 | 81.09 | -2.07% | 36,540 |
| Jul 24, 2026 | 86.14 | 86.14 | 82.63 | 82.81 | 82.81 | -4.93% | 15,261 |
| Jul 23, 2026 | 86.90 | 88.13 | 84.98 | 87.10 | 87.10 | -0.83% | 18,956 |
| Jul 22, 2026 | 86.17 | 88.79 | 85.48 | 87.83 | 87.83 | -0.11% | 9,890 |
| Jul 21, 2026 | 87.22 | 88.17 | 85.94 | 87.92 | 87.92 | 6.12% | 26,543 |
| Jul 20, 2026 | 84.63 | 85.00 | 82.83 | 82.86 | 82.86 | 0.02% | 14,139 |
| Jul 17, 2026 | 81.53 | 84.16 | 79.07 | 82.84 | 82.84 | -1.67% | 32,711 |
| Jul 16, 2026 | 86.00 | 86.44 | 83.79 | 84.25 | 84.25 | -5.25% | 36,442 |
| Jul 15, 2026 | 91.97 | 91.97 | 86.39 | 88.91 | 88.91 | -1.87% | 24,588 |
| Jul 14, 2026 | 91.80 | 91.80 | 89.46 | 90.60 | 90.60 | 2.67% | 17,264 |
| Jul 13, 2026 | 89.75 | 89.75 | 87.78 | 88.24 | 88.24 | -5.25% | 21,923 |
| Jul 10, 2026 | 92.11 | 93.84 | 91.33 | 93.13 | 93.13 | -0.75% | 19,865 |
| Jul 9, 2026 | 94.50 | 95.87 | 93.55 | 93.84 | 93.84 | 4.18% | 33,709 |
| Jul 8, 2026 | 87.26 | 90.08 | 87.26 | 90.08 | 90.08 | 1.96% | 18,394 |
| Jul 7, 2026 | 89.72 | 89.72 | 86.66 | 88.35 | 88.35 | -6.16% | 38,775 |
| Jul 6, 2026 | 93.46 | 95.74 | 93.46 | 94.15 | 94.15 | 3.09% | 26,728 |
| Jul 2, 2026 | 96.90 | 97.50 | 89.88 | 91.33 | 91.33 | -6.02% | 52,681 |
| Jul 1, 2026 | 100.33 | 100.43 | 96.80 | 97.18 | 97.18 | -6.59% | 42,396 |
| Jun 30, 2026 | 100.38 | 104.25 | 100.38 | 104.03 | 104.03 | 4.69% | 20,986 |
| Jun 29, 2026 | 96.60 | 99.86 | 93.28 | 99.37 | 99.37 | 2.71% | 37,624 |
| Jun 26, 2026 | 98.33 | 98.49 | 96.18 | 96.75 | 96.75 | -4.99% | 62,131 |
| Jun 25, 2026 | 103.39 | 104.06 | 98.24 | 101.83 | 101.83 | 5.02% | 91,837 |
| Jun 24, 2026 | 97.91 | 101.61 | 95.10 | 96.96 | 96.96 | -0.97% | 54,868 |
| Jun 23, 2026 | 97.66 | 100.07 | 96.75 | 97.91 | 97.91 | -8.79% | 145,129 |
| Jun 22, 2026 | 106.56 | 107.98 | 105.60 | 107.35 | 107.35 | 2.67% | 81,546 |
| Jun 18, 2026 | 102.07 | 105.41 | 101.94 | 104.56 | 104.56 | 7.28% | 76,769 |
| Jun 17, 2026 | 98.70 | 100.85 | 97.53 | 97.53 | 97.46 | 0.98% | 37,356 |
| Jun 16, 2026 | 100.39 | 101.16 | 96.45 | 96.58 | 96.51 | -4.52% | 48,788 |
| Jun 15, 2026 | 101.89 | 101.89 | 99.76 | 101.15 | 101.08 | 4.93% | 112,157 |
| Jun 12, 2026 | 94.13 | 96.80 | 93.94 | 96.40 | 96.33 | 1.77% | 35,284 |
| Jun 11, 2026 | 89.80 | 94.72 | 89.39 | 94.72 | 94.66 | 8.88% | 87,886 |
| Jun 10, 2026 | 87.99 | 91.29 | 86.94 | 87.00 | 86.94 | -2.26% | 28,921 |
| Jun 9, 2026 | 93.37 | 93.60 | 81.60 | 89.01 | 88.95 | -1.90% | 80,731 |
| Jun 8, 2026 | 90.30 | 91.59 | 89.42 | 90.74 | 90.68 | 5.51% | 41,620 |
| Jun 5, 2026 | 92.53 | 92.53 | 85.74 | 86.00 | 85.94 | -10.51% | 116,376 |
| Jun 4, 2026 | 96.00 | 97.00 | 92.64 | 96.10 | 96.03 | -2.06% | 47,831 |
| Jun 3, 2026 | 97.30 | 98.20 | 95.69 | 98.12 | 98.05 | 1.86% | 23,812 |
| Jun 2, 2026 | 93.61 | 96.58 | 93.07 | 96.32 | 96.25 | 4.33% | 32,722 |
| Jun 1, 2026 | 90.60 | 93.10 | 90.00 | 92.32 | 92.26 | 0.33% | 78,363 |
| May 29, 2026 | 93.16 | 94.65 | 91.76 | 92.02 | 91.96 | -0.72% | 37,897 |
| May 28, 2026 | 90.83 | 93.37 | 90.00 | 92.69 | 92.62 | 1.60% | 26,681 |
| May 27, 2026 | 94.00 | 94.51 | 89.88 | 91.23 | 91.16 | -0.61% | 59,541 |
| May 26, 2026 | 89.45 | 91.81 | 89.25 | 91.79 | 91.73 | 6.87% | 31,602 |
| May 22, 2026 | 85.51 | 87.01 | 85.32 | 85.89 | 85.83 | 1.77% | 29,573 |
| May 21, 2026 | 82.66 | 84.39 | 82.65 | 84.39 | 84.33 | 2.49% | 15,919 |
| May 20, 2026 | 80.00 | 82.49 | 80.00 | 82.34 | 82.28 | 4.22% | 23,046 |