Xtrackers Semiconductor Select Equity ETF (CHPS)

NASDAQ: CHPS · Real-Time Price · USD

93.13

-0.71 (-0.75%)

At close: Jul 10, 2026, 4:00 PM EDT

89.00

-4.13 (-4.44%)

Pre-market: Jul 13, 2026, 7:50 AM EDT

CHPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	92.11	93.84	91.33	93.13	93.13	-0.75%	19,852
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
May 19, 2026	78.70	80.29	76.00	79.01	78.95	-1.24%	26,244
May 18, 2026	82.94	82.94	78.75	80.00	79.94	-1.97%	28,702
May 15, 2026	82.09	82.45	81.04	81.61	81.55	-4.31%	20,473
May 14, 2026	84.87	85.47	84.36	85.29	85.23	0.49%	22,191
May 13, 2026	83.93	85.55	83.16	84.87	84.81	2.84%	28,274
May 12, 2026	85.00	86.66	79.84	82.53	82.47	-4.09%	50,104
May 11, 2026	85.99	86.16	84.50	86.04	85.98	2.22%	51,834
May 8, 2026	80.95	84.35	80.54	84.17	84.11	5.93%	42,857
May 7, 2026	81.08	81.65	79.12	79.46	79.40	-2.06%	28,773
May 6, 2026	80.04	81.93	78.86	81.13	81.07	4.23%	27,539
May 5, 2026	75.42	78.40	75.42	77.84	77.78	4.97%	53,423
May 4, 2026	74.98	75.32	73.72	74.15	74.10	-0.25%	22,628
May 1, 2026	73.99	75.16	73.37	74.34	74.29	1.21%	37,727
Apr 30, 2026	71.97	73.51	71.52	73.45	73.40	3.47%	12,373
Apr 29, 2026	70.88	71.03	70.40	70.98	70.93	1.76%	9,741