Xtrackers Semiconductor Select Equity ETF (CHPS)

CHPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	93.16	94.65	91.76	92.02	92.02	-0.72%	37,890
May 28, 2026	90.83	93.37	90.00	92.69	92.69	1.60%	26,679
May 27, 2026	94.00	94.51	89.88	91.23	91.23	-0.61%	59,541
May 26, 2026	89.45	91.81	89.25	91.79	91.79	6.87%	31,602
May 22, 2026	85.51	87.01	85.32	85.89	85.89	1.77%	29,573
May 21, 2026	82.66	84.39	82.65	84.39	84.39	2.49%	15,919
May 20, 2026	80.00	82.49	80.00	82.34	82.34	4.22%	23,046
May 19, 2026	78.70	80.29	76.00	79.01	79.01	-1.24%	26,244
May 18, 2026	82.94	82.94	78.75	80.00	80.00	-1.97%	28,702
May 15, 2026	82.09	82.45	81.04	81.61	81.61	-4.31%	20,473
May 14, 2026	84.87	85.47	84.36	85.29	85.29	0.49%	22,191
May 13, 2026	83.93	85.55	83.16	84.87	84.87	2.84%	28,274
May 12, 2026	85.00	86.66	79.84	82.53	82.53	-4.09%	50,104
May 11, 2026	85.99	86.16	84.50	86.04	86.04	2.22%	51,834
May 8, 2026	80.95	84.35	80.54	84.17	84.17	5.93%	42,857
May 7, 2026	81.08	81.65	79.12	79.46	79.46	-2.06%	28,773
May 6, 2026	80.04	81.93	78.86	81.13	81.13	4.23%	27,539
May 5, 2026	75.42	78.40	75.42	77.84	77.84	4.97%	53,423
May 4, 2026	74.98	75.32	73.72	74.15	74.15	-0.25%	22,628
May 1, 2026	73.99	75.16	73.37	74.34	74.34	1.21%	37,727
Apr 30, 2026	71.97	73.51	71.52	73.45	73.45	3.47%	12,373
Apr 29, 2026	70.88	71.03	70.40	70.98	70.98	1.76%	9,741
Apr 28, 2026	70.11	70.45	68.81	69.76	69.76	-3.34%	75,231
Apr 27, 2026	73.06	73.06	71.25	72.17	72.17	-0.79%	18,839
Apr 24, 2026	71.88	72.75	71.79	72.75	72.75	4.69%	30,431
Apr 23, 2026	68.95	70.27	68.84	69.49	69.49	1.36%	23,642
Apr 22, 2026	68.09	68.71	67.50	68.56	68.56	2.11%	13,515
Apr 21, 2026	67.41	67.68	66.61	67.14	67.14	0.71%	18,949
Apr 20, 2026	66.50	66.82	66.17	66.67	66.67	-	13,978
Apr 17, 2026	66.33	67.09	66.03	66.67	66.67	2.08%	32,182
Apr 16, 2026	64.39	65.33	64.10	65.31	65.31	1.51%	19,038
Apr 15, 2026	64.40	64.45	63.41	64.34	64.34	-0.28%	19,725
Apr 14, 2026	63.94	64.56	63.38	64.52	64.52	2.82%	17,854
Apr 13, 2026	61.90	62.88	61.48	62.75	62.75	1.28%	16,767
Apr 10, 2026	61.14	62.24	61.14	61.96	61.96	1.89%	18,810
Apr 9, 2026	59.65	60.84	59.58	60.81	60.81	1.94%	21,668
Apr 8, 2026	59.92	59.92	58.98	59.65	59.65	8.24%	28,653
Apr 7, 2026	54.50	55.17	53.72	55.11	55.11	0.58%	3,621
Apr 6, 2026	54.18	55.03	54.18	54.79	54.79	1.26%	7,056
Apr 2, 2026	51.98	54.24	51.98	54.11	54.11	-0.75%	12,427
Apr 1, 2026	53.82	55.26	53.58	54.52	54.52	2.99%	33,641
Mar 31, 2026	50.55	53.04	50.55	52.93	52.93	5.84%	20,740
Mar 30, 2026	52.35	52.71	49.63	50.01	50.01	-4.07%	34,199
Mar 27, 2026	52.81	52.81	51.87	52.13	52.13	-1.68%	16,155
Mar 26, 2026	54.51	54.55	52.91	53.03	53.02	-4.84%	16,239
Mar 25, 2026	55.40	56.22	55.09	55.72	55.72	0.93%	22,554
Mar 24, 2026	54.32	55.40	54.15	55.21	55.21	0.90%	13,522
Mar 23, 2026	54.86	56.00	54.26	54.72	54.72	2.14%	23,738
Mar 20, 2026	54.97	55.06	53.20	53.57	53.57	-3.11%	10,745
Mar 19, 2026	53.30	55.64	53.30	55.34	55.29	0.53%	14,488

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.