Global X AI Semiconductor & Quantum ETF (CHPX)

NASDAQ: CHPX · Real-Time Price · USD

94.87

-4.75 (-4.77%)

At close: Jul 13, 2026, 4:00 PM EDT

93.65

-1.22 (-1.28%)

After-hours: Jul 13, 2026, 7:23 PM EDT

CHPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	97.30	97.30	94.38	94.87	94.87	-4.77%	48,285
Jul 10, 2026	99.80	100.30	98.00	99.62	99.62	-0.28%	48,832
Jul 9, 2026	100.14	101.70	99.11	99.90	99.90	3.02%	64,934
Jul 8, 2026	93.43	96.98	93.43	96.98	96.98	2.31%	56,920
Jul 7, 2026	95.69	95.69	92.81	94.79	94.79	-4.30%	113,092
Jul 6, 2026	98.70	100.82	98.70	99.05	99.05	3.27%	43,624
Jul 2, 2026	100.03	101.62	94.50	95.91	95.91	-4.42%	81,764
Jul 1, 2026	103.85	103.85	100.30	100.35	100.35	-5.61%	60,950
Jun 30, 2026	103.01	106.64	103.01	106.31	106.31	3.70%	72,557
Jun 29, 2026	101.36	103.30	96.64	102.52	102.52	1.38%	384,337
Jun 26, 2026	100.49	102.02	99.42	101.12	101.12	-3.61%	108,233
Jun 25, 2026	107.95	108.81	101.62	104.91	104.91	2.92%	138,467
Jun 24, 2026	103.31	103.31	99.50	101.93	101.93	-0.67%	81,212
Jun 23, 2026	104.17	105.56	102.00	102.62	102.62	-7.33%	143,263
Jun 22, 2026	111.52	111.52	109.74	110.74	110.74	1.35%	102,803
Jun 18, 2026	108.23	109.79	107.27	109.27	109.27	5.49%	95,369
Jun 17, 2026	104.17	106.81	103.20	103.58	103.58	1.82%	105,891
Jun 16, 2026	106.16	106.54	101.73	101.73	101.73	-4.28%	63,666
Jun 15, 2026	105.49	106.42	104.23	106.28	106.28	5.34%	192,523
Jun 12, 2026	99.84	101.97	98.44	100.89	100.89	0.72%	106,510
Jun 11, 2026	95.16	100.44	94.89	100.17	100.17	6.56%	202,126
Jun 10, 2026	95.30	97.91	93.84	94.00	94.00	-3.85%	239,295
Jun 9, 2026	102.79	102.79	91.85	97.76	97.76	-1.79%	194,872
Jun 8, 2026	99.13	101.95	98.31	99.54	99.54	4.64%	294,160
Jun 5, 2026	101.57	101.57	94.63	95.13	95.13	-10.16%	376,216
Jun 4, 2026	104.70	106.88	101.47	105.89	105.89	-2.82%	165,433
Jun 3, 2026	110.64	111.00	106.67	108.96	108.96	-0.03%	166,276
Jun 2, 2026	107.00	112.00	106.55	108.99	108.99	3.45%	125,769
Jun 1, 2026	103.93	106.38	102.22	105.36	105.36	4.01%	149,966
May 29, 2026	102.31	102.74	100.27	101.30	101.30	0.46%	87,371
May 28, 2026	99.97	101.39	97.95	100.84	100.84	1.95%	82,682
May 27, 2026	102.83	102.91	97.22	98.91	98.91	-0.70%	162,667
May 26, 2026	98.87	99.87	97.29	99.61	99.61	5.25%	105,630
May 22, 2026	94.60	95.61	93.51	94.64	94.64	1.69%	95,067
May 21, 2026	90.25	93.07	90.25	93.07	93.07	3.15%	88,661
May 20, 2026	88.39	90.38	87.81	90.23	90.23	4.50%	93,596
May 19, 2026	85.01	87.69	83.17	86.34	86.34	-0.50%	44,531
May 18, 2026	89.56	90.72	85.08	86.77	86.77	-1.31%	40,073
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