Global X AI Semiconductor & Quantum ETF (CHPX)

CHPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	110.64	111.00	106.67	109.00	-	0.01%	147,413
Jun 2, 2026	107.00	112.00	106.55	108.99	108.99	3.45%	123,091
Jun 1, 2026	103.93	106.38	102.22	105.36	105.36	4.01%	148,827
May 29, 2026	102.31	102.74	100.27	101.30	101.30	0.46%	86,937
May 28, 2026	99.97	101.39	97.95	100.84	100.84	1.95%	81,220
May 27, 2026	102.83	102.91	97.22	98.91	98.91	-0.70%	162,248
May 26, 2026	98.87	99.87	97.29	99.61	99.61	5.25%	103,723
May 22, 2026	94.60	95.61	93.51	94.64	94.64	1.69%	94,568
May 21, 2026	90.25	93.07	90.25	93.07	93.07	3.15%	87,615
May 20, 2026	88.39	90.38	87.81	90.23	90.23	4.50%	93,125
May 19, 2026	85.01	87.69	83.17	86.34	86.34	-0.50%	44,479
May 18, 2026	89.56	90.72	85.08	86.77	86.77	-1.31%	40,017
May 15, 2026	90.00	90.00	87.57	87.92	87.92	-5.15%	82,791
May 14, 2026	92.35	92.99	91.35	92.69	92.69	1.25%	50,357
May 13, 2026	90.44	92.08	89.45	91.55	91.55	2.53%	59,970
May 12, 2026	91.00	91.00	86.00	89.29	89.29	-3.92%	79,307
May 11, 2026	92.93	93.43	91.38	92.93	92.93	2.47%	97,003
May 8, 2026	87.12	90.69	87.12	90.69	90.69	6.44%	103,819
May 7, 2026	87.40	88.27	84.68	85.20	85.20	-2.51%	89,287
May 6, 2026	87.19	87.39	84.68	87.39	87.39	3.90%	59,239
May 5, 2026	82.60	84.80	82.22	84.11	84.11	4.16%	1,171,407
May 4, 2026	81.83	83.51	79.59	80.75	80.75	0.62%	134,965
May 1, 2026	79.65	80.31	78.58	80.25	80.25	1.29%	25,180
Apr 30, 2026	78.12	79.33	76.97	79.23	79.23	3.00%	30,027
Apr 29, 2026	76.32	76.92	75.78	76.92	76.92	1.22%	16,232
Apr 28, 2026	75.36	76.42	74.40	75.99	75.99	-3.07%	20,518
Apr 27, 2026	79.37	79.37	77.29	78.40	78.40	0.18%	39,046
Apr 24, 2026	77.80	78.51	75.35	78.26	78.26	5.85%	52,504
Apr 23, 2026	75.57	75.57	73.18	73.94	73.94	-1.19%	29,195
Apr 22, 2026	72.84	74.83	72.84	74.83	74.83	3.14%	15,572
Apr 21, 2026	71.43	73.23	71.43	72.55	72.55	1.38%	28,023
Apr 20, 2026	71.17	71.56	70.52	71.56	71.56	0.53%	17,775
Apr 17, 2026	71.80	71.80	70.90	71.18	71.18	1.32%	13,899
Apr 16, 2026	70.09	70.25	69.14	70.25	70.25	1.38%	13,800
Apr 15, 2026	69.87	69.87	67.99	69.30	69.30	-0.67%	16,213
Apr 14, 2026	70.00	70.18	67.91	69.76	69.76	3.49%	20,894
Apr 13, 2026	65.70	67.41	65.57	67.41	67.41	2.17%	12,126
Apr 10, 2026	66.19	66.77	65.43	65.98	65.98	2.18%	17,316
Apr 9, 2026	64.00	64.57	63.42	64.57	64.57	1.02%	10,879
Apr 8, 2026	63.13	63.92	62.41	63.92	63.92	6.96%	13,699
Apr 7, 2026	59.39	59.83	58.35	59.76	59.76	0.62%	40,985
Apr 6, 2026	58.79	59.40	58.79	59.40	59.40	1.00%	10,717
Apr 2, 2026	57.14	58.81	56.77	58.81	58.81	-0.16%	3,343
Apr 1, 2026	58.70	59.44	58.15	58.90	58.90	2.67%	11,400
Mar 31, 2026	54.45	57.37	54.45	57.37	57.37	5.81%	5,341
Mar 30, 2026	56.50	56.53	53.83	54.22	54.22	-3.72%	9,852
Mar 27, 2026	57.33	57.57	55.29	56.32	56.32	-2.58%	11,899
Mar 26, 2026	59.68	59.77	57.81	57.81	57.81	-4.76%	19,513
Mar 25, 2026	60.70	61.18	60.70	60.70	60.70	1.77%	2,821
Mar 24, 2026	59.38	59.83	58.85	59.64	59.64	0.10%	3,220

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.