Xtrackers Semiconductor Select Equity ETF (CHPS)
NASDAQ: CHPS · Real-Time Price · USD
82.99
+0.35 (0.42%)
At close: Aug 21, 2026, 4:00 PM EDT
82.92
-0.07 (-0.08%)
After-hours: Aug 21, 2026, 7:30 PM EDT
CHPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 83.60 | 83.70 | 82.48 | 82.99 | 82.99 | 0.42% | 21,363 |
| Aug 20, 2026 | 81.95 | 83.09 | 81.95 | 82.64 | 82.64 | 0.06% | 9,327 |
| Aug 19, 2026 | 85.07 | 85.07 | 81.84 | 82.59 | 82.59 | -1.51% | 25,295 |
| Aug 18, 2026 | 85.64 | 86.50 | 82.97 | 83.85 | 83.85 | -6.00% | 61,350 |
| Aug 17, 2026 | 88.12 | 89.99 | 88.12 | 89.21 | 89.21 | 2.19% | 32,641 |
| Aug 14, 2026 | 87.54 | 87.91 | 86.48 | 87.30 | 87.30 | -0.44% | 31,258 |
| Aug 13, 2026 | 86.94 | 90.00 | 86.94 | 87.69 | 87.69 | 1.50% | 37,514 |
| Aug 12, 2026 | 87.51 | 87.51 | 86.39 | 86.39 | 86.39 | 2.68% | 12,960 |
| Aug 11, 2026 | 84.84 | 84.99 | 83.68 | 84.13 | 84.13 | 0.83% | 8,088 |
| Aug 10, 2026 | 85.52 | 85.70 | 83.30 | 83.44 | 83.44 | -1.88% | 38,761 |
| Aug 7, 2026 | 84.92 | 85.23 | 83.60 | 85.04 | 85.04 | 1.43% | 25,810 |
| Aug 6, 2026 | 82.45 | 84.92 | 81.09 | 83.84 | 83.84 | -0.71% | 37,326 |
| Aug 5, 2026 | 85.35 | 86.44 | 84.23 | 84.44 | 84.44 | -1.75% | 54,086 |
| Aug 4, 2026 | 82.65 | 86.48 | 82.65 | 85.94 | 85.94 | 6.62% | 53,836 |
| Aug 3, 2026 | 78.50 | 80.99 | 76.02 | 80.61 | 80.61 | 1.47% | 59,152 |
| Jul 31, 2026 | 83.00 | 83.25 | 79.03 | 79.44 | 79.44 | 0.66% | 38,830 |
| Jul 30, 2026 | 76.95 | 79.28 | 76.63 | 78.92 | 78.92 | 9.30% | 28,334 |
| 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 |