Xtrackers Semiconductor Select Equity ETF (CHPS)

NASDAQ: CHPS · Real-Time Price · USD

87.30

-2.22 (-2.48%)

At close: Oct 12, 2026, 4:00 PM EDT

87.64

+0.34 (0.39%)

After-hours: Oct 12, 2026, 7:30 PM EDT

CHPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	89.07	89.07	87.10	87.30	87.30	-2.48%	28,194
Oct 9, 2026	91.19	91.19	88.98	89.52	89.52	0.28%	25,499
Oct 8, 2026	91.33	91.52	88.78	89.27	89.27	-3.36%	47,342
Oct 7, 2026	91.63	92.55	90.88	92.38	92.38	-2.01%	62,917
Oct 6, 2026	94.58	94.80	93.89	94.27	94.27	-0.01%	78,256
Oct 5, 2026	93.95	94.55	93.04	94.28	94.28	0.39%	40,039
Oct 2, 2026	93.50	95.04	93.24	93.92	93.92	2.58%	70,056
Oct 1, 2026	90.02	92.00	89.96	91.55	91.55	1.80%	32,964
Sep 30, 2026	90.31	90.32	89.61	89.93	89.93	-0.22%	63,187
Sep 29, 2026	90.05	90.72	89.63	90.13	90.13	1.02%	28,313
Sep 28, 2026	89.77	89.77	87.51	89.22	89.22	-1.19%	29,347
Sep 25, 2026	89.79	90.68	89.50	90.29	90.29	1.74%	27,644
Sep 24, 2026	88.05	89.07	87.14	88.75	88.75	-0.45%	37,732
Sep 23, 2026	90.26	90.51	88.29	89.15	89.15	-1.78%	44,123
Sep 22, 2026	88.84	90.81	88.32	90.77	90.77	1.95%	35,079
Sep 21, 2026	87.00	89.30	86.58	89.03	89.03	4.91%	71,287
Sep 18, 2026	83.77	84.87	83.52	84.87	84.87	2.40%	22,576
Sep 17, 2026	82.88	83.17	82.29	82.98	82.88	2.87%	26,890
Sep 16, 2026	81.41	81.98	80.14	80.66	80.57	0.83%	25,799
Sep 15, 2026	80.46	80.89	79.80	80.00	79.90	0.09%	7,546
Sep 14, 2026	80.67	80.89	79.07	79.93	79.83	-5.79%	27,557
Sep 11, 2026	84.34	85.30	84.01	84.84	84.74	1.53%	21,266
Sep 10, 2026	83.97	84.14	83.16	83.56	83.46	-2.36%	14,615
Sep 9, 2026	85.21	86.22	85.12	85.58	85.48	0.10%	22,798
Sep 8, 2026	85.78	86.45	85.19	85.49	85.39	1.99%	28,138
Sep 4, 2026	81.57	83.82	81.57	83.82	83.72	3.87%	23,791
Sep 3, 2026	80.46	81.20	79.02	80.70	80.60	0.20%	31,366
Sep 2, 2026	80.59	80.77	79.87	80.54	80.45	0.84%	11,540
Sep 1, 2026	81.59	81.59	79.56	79.87	79.77	-2.11%	55,920
Aug 31, 2026	81.55	82.08	81.15	81.59	81.49	0.16%	20,193
Aug 28, 2026	83.16	83.40	81.28	81.46	81.36	-2.26%	31,972
Aug 27, 2026	83.70	83.89	82.62	83.34	83.24	1.32%	24,962
Aug 26, 2026	81.58	82.44	81.33	82.26	82.16	0.15%	16,300
Aug 25, 2026	82.43	82.59	81.70	82.13	82.03	1.90%	12,788
Aug 24, 2026	82.13	82.13	79.60	80.60	80.50	-2.88%	30,684
Aug 21, 2026	83.60	83.70	82.48	82.99	82.89	0.42%	21,364
Aug 20, 2026	81.95	83.09	81.95	82.64	82.54	0.06%	9,327
Aug 19, 2026	85.07	85.07	81.84	82.59	82.49	-1.51%	25,295
Aug 18, 2026	85.64	86.50	82.97	83.85	83.75	-6.00%	61,350
Aug 17, 2026	88.12	89.99	88.12	89.21	89.10	2.19%	32,641
Aug 14, 2026	87.54	87.91	86.48	87.30	87.19	-0.44%	31,258
Aug 13, 2026	86.94	90.00	86.94	87.69	87.58	1.50%	37,514
Aug 12, 2026	87.51	87.51	86.39	86.39	86.29	2.68%	12,960
Aug 11, 2026	84.84	84.99	83.68	84.13	84.03	0.83%	8,088
Aug 10, 2026	85.52	85.70	83.30	83.44	83.34	-1.88%	38,761
Aug 7, 2026	84.92	85.23	83.60	85.04	84.94	1.43%	25,810
Aug 6, 2026	82.45	84.92	81.09	83.84	83.74	-0.71%	37,326
Aug 5, 2026	85.35	86.44	84.23	84.44	84.34	-1.75%	54,086
Aug 4, 2026	82.65	86.48	82.65	85.94	85.84	6.62%	53,836
Aug 3, 2026	78.50	80.99	76.02	80.61	80.51	1.47%	59,152