Global X AI Semiconductor & Quantum ETF (CHPX)
NASDAQ: CHPX · Real-Time Price · USD
61.19
+0.84 (1.39%)
At close: Mar 11, 2026, 4:00 PM EDT
59.97
-1.22 (-1.99%)
After-hours: Mar 11, 2026, 7:17 PM EDT
CHPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 60.65 | 61.31 | 60.65 | 61.19 | 61.19 | 1.40% | 6,016 |
| Mar 10, 2026 | 60.06 | 61.40 | 60.06 | 60.35 | 60.35 | 0.90% | 13,673 |
| Mar 9, 2026 | 57.48 | 59.96 | 56.94 | 59.81 | 59.81 | 2.96% | 11,920 |
| Mar 6, 2026 | 59.05 | 59.50 | 57.77 | 58.09 | 58.09 | -2.42% | 7,569 |
| Mar 5, 2026 | 59.77 | 60.59 | 58.62 | 59.53 | 59.53 | -0.81% | 4,824 |
| Mar 4, 2026 | 59.52 | 60.13 | 58.69 | 60.01 | 60.01 | 2.81% | 10,541 |
| Mar 3, 2026 | 59.36 | 59.36 | 57.02 | 58.37 | 58.37 | -4.33% | 16,377 |
| Mar 2, 2026 | 60.01 | 61.09 | 60.01 | 61.01 | 61.01 | -1.49% | 13,928 |
| Feb 27, 2026 | 61.39 | 61.93 | 60.49 | 61.93 | 61.93 | -0.57% | 11,356 |
| Feb 26, 2026 | 63.22 | 63.40 | 61.25 | 62.28 | 62.28 | -2.53% | 13,111 |
| Feb 25, 2026 | 62.67 | 63.90 | 62.67 | 63.90 | 63.90 | 1.96% | 6,888 |
| Feb 24, 2026 | 61.00 | 62.67 | 61.00 | 62.67 | 62.67 | 2.91% | 7,414 |
| Feb 23, 2026 | 61.88 | 61.88 | 60.62 | 60.90 | 60.90 | -1.47% | 18,489 |
| Feb 20, 2026 | 61.99 | 62.32 | 61.29 | 61.81 | 61.81 | 0.97% | 12,449 |
| Feb 19, 2026 | 60.67 | 61.34 | 60.61 | 61.21 | 61.21 | -0.42% | 15,860 |
| Feb 18, 2026 | 61.45 | 62.20 | 60.57 | 61.47 | 61.47 | 1.07% | 8,279 |
| Feb 17, 2026 | 60.46 | 61.33 | 59.52 | 60.82 | 60.82 | -0.22% | 8,781 |
| Feb 13, 2026 | 60.97 | 61.55 | 60.23 | 60.95 | 60.95 | 0.20% | 8,250 |
| Feb 12, 2026 | 62.53 | 62.53 | 60.48 | 60.83 | 60.83 | -2.55% | 8,674 |
| Feb 11, 2026 | 62.25 | 62.56 | 61.32 | 62.42 | 62.42 | 1.86% | 9,495 |
| Feb 10, 2026 | 62.41 | 62.41 | 61.13 | 61.28 | 61.28 | -0.62% | 9,519 |
| Feb 9, 2026 | 60.54 | 61.80 | 60.13 | 61.66 | 61.66 | 2.21% | 9,144 |
| Feb 6, 2026 | 58.23 | 60.33 | 58.02 | 60.33 | 60.33 | 5.28% | 7,951 |
| Feb 5, 2026 | 56.16 | 57.75 | 56.05 | 57.30 | 57.30 | 0.37% | 8,983 |
| Feb 4, 2026 | 58.93 | 59.06 | 56.09 | 57.09 | 57.09 | -4.15% | 19,033 |
| Feb 3, 2026 | 61.60 | 61.60 | 58.60 | 59.57 | 59.57 | -2.02% | 9,103 |
| Feb 2, 2026 | 59.34 | 61.48 | 59.17 | 60.79 | 60.79 | 1.22% | 14,364 |
| Jan 30, 2026 | 62.37 | 62.37 | 59.79 | 60.06 | 60.06 | -2.73% | 25,913 |
| Jan 29, 2026 | 62.66 | 62.66 | 60.07 | 61.75 | 61.75 | -0.59% | 15,581 |
| Jan 28, 2026 | 63.99 | 63.99 | 61.77 | 62.11 | 62.11 | 1.56% | 12,668 |
| Jan 27, 2026 | 60.99 | 61.65 | 60.30 | 61.16 | 61.16 | 1.92% | 8,950 |
| Jan 26, 2026 | 59.83 | 60.05 | 59.29 | 60.01 | 60.01 | 0.30% | 8,119 |
| 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 |