Xtrackers Semiconductor Select Equity ETF (CHPS)
NASDAQ: CHPS · Real-Time Price · USD
73.13
-1.69 (-2.25%)
At close: Nov 2, 2026, 4:00 PM EST
75.00
+1.88 (2.56%)
After-hours: Nov 2, 2026, 7:30 PM EST
CHPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 75.76 | 76.64 | 73.13 | 73.13 | 73.13 | -2.25% | 27,013 |
| Oct 30, 2026 | 77.73 | 77.73 | 73.44 | 74.81 | 74.81 | -7.98% | 102,266 |
| Oct 29, 2026 | 80.52 | 82.08 | 80.33 | 81.30 | 81.30 | -1.61% | 32,833 |
| Oct 28, 2026 | 81.65 | 82.79 | 81.12 | 82.63 | 82.63 | 3.21% | 41,977 |
| Oct 27, 2026 | 78.61 | 80.28 | 78.55 | 80.06 | 80.06 | 3.74% | 20,184 |
| Oct 26, 2026 | 75.69 | 77.72 | 75.53 | 77.18 | 77.18 | 2.52% | 15,845 |
| Oct 23, 2026 | 74.87 | 76.13 | 74.87 | 75.28 | 75.28 | 0.55% | 16,222 |
| Oct 22, 2026 | 77.53 | 77.53 | 74.60 | 74.87 | 74.87 | -6.57% | 47,617 |
| Oct 21, 2026 | 79.97 | 80.58 | 79.51 | 80.13 | 80.13 | 1.95% | 25,829 |
| Oct 20, 2026 | 78.00 | 79.86 | 77.45 | 78.60 | 78.60 | -0.83% | 20,807 |
| Oct 19, 2026 | 80.82 | 80.82 | 79.02 | 79.26 | 79.26 | 1.90% | 27,817 |
| Oct 16, 2026 | 80.72 | 80.72 | 77.76 | 77.78 | 77.78 | -4.17% | 47,996 |
| Oct 15, 2026 | 80.10 | 81.50 | 78.05 | 81.17 | 81.17 | -1.78% | 74,763 |
| Oct 14, 2026 | 84.30 | 84.95 | 82.49 | 82.64 | 82.64 | -4.27% | 43,089 |
| Oct 13, 2026 | 85.01 | 86.34 | 83.32 | 86.32 | 86.32 | -1.12% | 28,290 |
| Oct 12, 2026 | 89.07 | 89.07 | 87.10 | 87.30 | 87.30 | -2.48% | 28,197 |
| Oct 9, 2026 | 91.19 | 91.19 | 88.98 | 89.52 | 89.52 | 0.28% | 26,510 |
| Oct 8, 2026 | 91.33 | 91.52 | 88.78 | 89.27 | 89.27 | -3.36% | 47,561 |
| Oct 7, 2026 | 91.63 | 92.55 | 90.88 | 92.38 | 92.38 | -2.01% | 62,933 |
| Oct 6, 2026 | 94.58 | 94.80 | 93.89 | 94.27 | 94.27 | -0.01% | 78,260 |
| Oct 5, 2026 | 93.95 | 94.55 | 93.04 | 94.28 | 94.28 | 0.39% | 40,047 |
| 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 |