Global X AI Semiconductor & Quantum ETF (CHPX)

NASDAQ: CHPX · Real-Time Price · USD

100.80

-3.71 (-3.55%)

At close: Oct 8, 2026, 4:00 PM EDT

101.75

+0.95 (0.94%)

After-hours: Oct 8, 2026, 7:30 PM EDT

CHPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	103.01	103.55	100.24	100.80	100.80	-3.55%	57,244
Oct 7, 2026	103.31	104.52	102.88	104.51	104.51	-0.48%	74,212
Oct 6, 2026	104.52	105.77	104.52	105.01	105.01	0.51%	56,021
Oct 5, 2026	104.40	104.98	103.78	104.48	104.48	0.32%	27,487
Oct 2, 2026	103.30	105.01	103.01	104.15	104.15	1.95%	40,281
Oct 1, 2026	101.90	102.39	100.28	102.16	102.16	1.06%	27,302
Sep 30, 2026	101.96	101.96	100.83	101.09	101.09	-0.02%	20,223
Sep 29, 2026	101.33	101.95	100.48	101.11	101.11	0.64%	26,263
Sep 28, 2026	101.97	102.00	99.49	100.47	100.47	-1.91%	155,119
Sep 25, 2026	102.93	103.49	102.04	102.43	102.43	0.94%	27,862
Sep 24, 2026	100.01	101.69	99.75	101.48	101.48	0.09%	15,438
Sep 23, 2026	102.65	102.65	100.70	101.39	101.39	-1.50%	13,579
Sep 22, 2026	100.75	103.21	100.75	102.94	102.94	1.70%	25,366
Sep 21, 2026	98.95	101.38	98.67	101.21	101.21	4.60%	39,273
Sep 18, 2026	95.74	96.78	95.25	96.76	96.76	1.71%	14,249
Sep 17, 2026	93.60	95.35	93.60	95.13	95.13	3.65%	16,603
Sep 16, 2026	92.12	92.86	90.98	91.78	91.78	1.05%	13,004
Sep 15, 2026	91.08	92.03	90.75	90.83	90.83	0.05%	20,155
Sep 14, 2026	91.53	91.62	90.23	90.79	90.79	-5.15%	20,295
Sep 11, 2026	95.63	96.12	95.03	95.71	95.71	2.04%	21,678
Sep 10, 2026	95.05	95.05	93.79	93.79	93.79	-2.93%	13,513
Sep 9, 2026	96.31	97.31	96.31	96.63	96.63	0.30%	25,127
Sep 8, 2026	96.18	97.55	96.18	96.34	96.34	1.57%	18,114
Sep 4, 2026	92.90	94.85	92.90	94.85	94.85	2.87%	16,316
Sep 3, 2026	91.50	92.23	89.81	92.21	92.21	0.56%	31,729
Sep 2, 2026	91.40	91.73	90.69	91.70	91.70	0.55%	16,176
Sep 1, 2026	91.68	91.75	90.79	91.20	91.20	-1.52%	27,054
Aug 31, 2026	92.39	92.76	91.98	92.61	92.61	0.69%	29,482
Aug 28, 2026	93.33	93.82	91.80	91.97	91.97	-2.60%	20,815
Aug 27, 2026	94.66	94.76	93.38	94.42	94.42	2.10%	21,390
Aug 26, 2026	91.40	92.57	91.40	92.48	92.48	0.77%	20,941
Aug 25, 2026	92.02	92.35	91.11	91.77	91.77	2.03%	22,874
Aug 24, 2026	91.55	91.55	89.18	89.94	89.94	-2.67%	24,685
Aug 21, 2026	94.16	94.16	91.88	92.41	92.41	-0.11%	31,033
Aug 20, 2026	91.92	92.74	91.52	92.51	92.51	0.64%	1,137,549
Aug 19, 2026	94.52	94.52	90.87	91.92	91.92	-1.20%	33,751
Aug 18, 2026	94.06	94.94	92.47	93.04	93.04	-4.95%	36,373
Aug 17, 2026	98.05	99.14	97.52	97.88	97.88	0.87%	22,212
Aug 14, 2026	98.39	98.39	96.21	97.04	97.04	-0.24%	23,362
Aug 13, 2026	96.70	98.63	96.30	97.27	97.27	1.07%	36,416
Aug 12, 2026	95.62	97.00	95.62	96.24	96.24	3.04%	25,526
Aug 11, 2026	93.00	93.76	92.75	93.40	93.40	0.77%	22,169
Aug 10, 2026	94.28	94.67	92.69	92.69	92.69	-1.69%	20,123
Aug 7, 2026	95.40	95.60	92.80	94.28	94.28	0.70%	26,309
Aug 6, 2026	91.75	95.23	91.03	93.63	93.63	-0.19%	33,085
Aug 5, 2026	94.73	95.85	93.73	93.81	93.81	-0.75%	61,126
Aug 4, 2026	92.47	95.04	92.00	94.52	94.52	6.25%	41,217
Aug 3, 2026	86.75	89.37	84.76	88.96	88.96	1.58%	44,621
Jul 31, 2026	91.70	91.70	86.51	87.57	87.57	0.65%	99,107
Jul 30, 2026	83.40	87.18	83.40	87.01	87.01	7.78%	20,521