Global X AI Semiconductor & Quantum ETF (CHPX)
NASDAQ: CHPX · Real-Time Price · USD
61.29
+1.28 (2.14%)
At close: Jan 27, 2026, 4:00 PM EST
61.16
-0.13 (-0.21%)
After-hours: Jan 27, 2026, 4:15 PM EST
CHPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 60.99 | 61.65 | 60.30 | 61.29 | 61.29 | 2.13% | 8,892 |
| Jan 26, 2026 | 59.83 | 60.05 | 59.29 | 60.01 | 60.01 | 0.30% | 8,117 |
| Jan 23, 2026 | 60.96 | 60.96 | 59.53 | 59.83 | 59.83 | -0.76% | 8,652 |
| Jan 22, 2026 | 60.30 | 62.28 | 59.66 | 60.29 | 60.29 | 1.37% | 7,897 |
| Jan 21, 2026 | 58.57 | 59.89 | 58.57 | 59.48 | 59.47 | 1.81% | 15,897 |
| Jan 20, 2026 | 58.74 | 59.18 | 57.62 | 58.42 | 58.42 | -1.74% | 20,228 |
| Jan 16, 2026 | 60.16 | 60.16 | 59.11 | 59.45 | 59.45 | 0.15% | 10,163 |
| Jan 15, 2026 | 59.00 | 60.29 | 59.00 | 59.37 | 59.37 | 2.81% | 24,850 |
| Jan 14, 2026 | 58.29 | 58.29 | 57.17 | 57.75 | 57.75 | -0.94% | 7,555 |
| Jan 13, 2026 | 58.99 | 58.99 | 58.20 | 58.29 | 58.29 | -0.67% | 7,147 |
| Jan 12, 2026 | 57.89 | 58.88 | 57.73 | 58.69 | 58.69 | 0.83% | 11,135 |
| Jan 9, 2026 | 57.57 | 58.38 | 57.11 | 58.21 | 58.21 | 2.56% | 11,085 |
| Jan 8, 2026 | 57.81 | 57.81 | 56.27 | 56.76 | 56.76 | -2.12% | 20,766 |
| Jan 7, 2026 | 58.99 | 58.99 | 57.76 | 57.99 | 57.99 | -0.34% | 16,412 |
| Jan 6, 2026 | 58.99 | 58.99 | 57.43 | 58.19 | 58.19 | 1.79% | 15,258 |
| Jan 5, 2026 | 58.87 | 58.87 | 57.09 | 57.16 | 57.16 | 0.11% | 9,134 |
| Jan 2, 2026 | 56.58 | 57.26 | 56.57 | 57.10 | 57.10 | 4.64% | 5,562 |
| Dec 31, 2025 | 55.14 | 56.57 | 54.51 | 54.57 | 54.57 | -1.33% | 6,762 |
| Dec 30, 2025 | 56.11 | 56.11 | 54.95 | 55.31 | 55.31 | 0.15% | 8,594 |
| Dec 29, 2025 | 56.93 | 57.00 | 54.44 | 55.22 | 55.19 | 0.49% | 8,471 |
| Dec 26, 2025 | 55.00 | 55.00 | 54.84 | 54.95 | 54.92 | 0.54% | 2,462 |
| Dec 24, 2025 | 54.56 | 54.69 | 54.53 | 54.65 | 54.62 | 0.14% | 1,451 |
| Dec 23, 2025 | 53.72 | 54.70 | 53.34 | 54.58 | 54.55 | 0.44% | 2,609 |
| Dec 22, 2025 | 55.88 | 55.88 | 54.02 | 54.34 | 54.31 | 1.08% | 6,930 |
| Dec 19, 2025 | 53.27 | 54.07 | 53.27 | 53.76 | 53.73 | 2.65% | 6,959 |
| Dec 18, 2025 | 52.47 | 52.70 | 52.37 | 52.37 | 52.34 | 2.22% | 3,257 |
| Dec 17, 2025 | 54.60 | 54.60 | 51.21 | 51.24 | 51.21 | -3.53% | 4,796 |
| Dec 16, 2025 | 53.04 | 53.25 | 52.63 | 53.11 | 53.08 | -0.36% | 3,030 |
| Dec 15, 2025 | 54.85 | 54.85 | 53.17 | 53.30 | 53.27 | -1.39% | 4,336 |
| Dec 12, 2025 | 56.71 | 56.71 | 54.00 | 54.05 | 54.02 | -5.14% | 7,977 |
| Dec 11, 2025 | 57.59 | 57.59 | 55.83 | 56.98 | 56.95 | -1.54% | 9,419 |
| Dec 10, 2025 | 57.42 | 58.00 | 56.69 | 57.88 | 57.84 | 1.68% | 5,819 |
| Dec 9, 2025 | 55.69 | 57.03 | 55.69 | 56.92 | 56.88 | 0.24% | 7,594 |
| Dec 8, 2025 | 57.27 | 57.27 | 56.53 | 56.78 | 56.74 | 1.26% | 6,565 |
| Dec 5, 2025 | 56.38 | 56.52 | 55.91 | 56.07 | 56.04 | 0.89% | 4,126 |
| Dec 4, 2025 | 55.68 | 55.83 | 55.58 | 55.58 | 55.54 | -0.46% | 1,352 |
| Dec 3, 2025 | 57.52 | 57.52 | 54.59 | 55.83 | 55.80 | 0.59% | 28,281 |
| Dec 2, 2025 | 56.69 | 56.69 | 55.20 | 55.51 | 55.47 | 0.77% | 5,663 |
| Dec 1, 2025 | 55.98 | 55.98 | 54.12 | 55.08 | 55.05 | 0.70% | 14,188 |
| Nov 28, 2025 | 53.77 | 54.72 | 53.77 | 54.70 | 54.67 | 1.11% | 2,219 |
| Nov 26, 2025 | 53.39 | 54.19 | 52.98 | 54.10 | 54.07 | 3.30% | 6,891 |
| Nov 25, 2025 | 52.99 | 52.99 | 51.47 | 52.37 | 52.34 | -0.42% | 1,836 |
| Nov 24, 2025 | 51.88 | 52.60 | 51.49 | 52.59 | 52.56 | 4.41% | 5,555 |
| Nov 21, 2025 | 50.02 | 50.78 | 49.00 | 50.37 | 50.34 | -0.41% | 10,442 |
| Nov 20, 2025 | 54.35 | 54.45 | 50.52 | 50.58 | 50.55 | -4.32% | 7,498 |
| Nov 19, 2025 | 52.83 | 53.37 | 52.53 | 52.87 | 52.83 | 0.98% | 5,571 |
| Nov 18, 2025 | 51.84 | 52.80 | 51.66 | 52.35 | 52.32 | -1.97% | 8,555 |
| Nov 17, 2025 | 54.26 | 54.59 | 53.41 | 53.41 | 53.37 | -1.98% | 7,622 |
| Nov 14, 2025 | 52.97 | 54.80 | 52.77 | 54.48 | 54.45 | 1.11% | 7,291 |
| Nov 13, 2025 | 54.70 | 55.25 | 53.49 | 53.89 | 53.86 | -3.12% | 9,449 |