Global X AI Semiconductor & Quantum ETF (CHPX)
NASDAQ: CHPX · Real-Time Price · USD
58.03
-1.03 (-1.74%)
At close: Oct 30, 2025, 4:00 PM EDT
56.87
-1.16 (-2.00%)
After-hours: Oct 30, 2025, 4:17 PM EDT
CHPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 58.29 | 58.56 | 58.03 | 58.03 | 58.03 | -1.74% | 17,063 |
| Oct 29, 2025 | 59.00 | 59.84 | 57.90 | 59.06 | 59.06 | 1.15% | 20,445 |
| Oct 28, 2025 | 57.28 | 58.78 | 57.25 | 58.38 | 58.38 | 1.26% | 11,385 |
| Oct 27, 2025 | 59.53 | 59.53 | 56.95 | 57.66 | 57.66 | 2.64% | 14,721 |
| Oct 24, 2025 | 57.59 | 57.59 | 55.81 | 56.18 | 56.18 | 2.20% | 10,091 |
| Oct 23, 2025 | 54.69 | 55.18 | 54.10 | 54.97 | 54.97 | 2.85% | 13,590 |
| Oct 22, 2025 | 53.91 | 54.02 | 52.96 | 53.45 | 53.45 | -1.74% | 5,745 |
| Oct 21, 2025 | 55.48 | 55.48 | 54.32 | 54.39 | 54.39 | -1.21% | 6,888 |
| Oct 20, 2025 | 56.20 | 56.20 | 52.73 | 55.06 | 55.06 | -0.06% | 4,613 |
| Oct 17, 2025 | 54.54 | 55.09 | 53.47 | 55.09 | 55.09 | 0.50% | 32,463 |
| Oct 16, 2025 | 55.40 | 55.64 | 54.17 | 54.82 | 54.82 | 1.09% | 22,845 |
| Oct 15, 2025 | 55.72 | 55.72 | 53.73 | 54.23 | 54.23 | 2.39% | 16,648 |
| Oct 14, 2025 | 56.03 | 56.03 | 52.86 | 52.96 | 52.96 | -2.56% | 5,494 |
| Oct 13, 2025 | 55.17 | 55.17 | 53.58 | 54.35 | 54.35 | 4.50% | 6,573 |
| Oct 10, 2025 | 59.46 | 59.46 | 52.00 | 52.01 | 52.01 | -5.91% | 24,623 |
| Oct 9, 2025 | 54.84 | 55.98 | 54.60 | 55.28 | 55.28 | 0.65% | 19,453 |
| Oct 8, 2025 | 54.14 | 54.92 | 53.50 | 54.92 | 54.92 | 2.67% | 10,456 |
| Oct 7, 2025 | 56.43 | 56.43 | 53.00 | 53.49 | 53.49 | -1.14% | 17,767 |
| Oct 6, 2025 | 55.74 | 55.74 | 54.04 | 54.11 | 54.11 | 2.89% | 31,180 |
| Oct 3, 2025 | 53.31 | 53.31 | 52.35 | 52.59 | 52.59 | 0.32% | 12,855 |
| Oct 2, 2025 | 51.98 | 52.51 | 51.98 | 52.42 | 52.42 | 1.34% | 5,068 |