Global X AI Semiconductor & Quantum ETF (CHPX)

NASDAQ: CHPX · Real-Time Price · USD

91.77

+1.83 (2.03%)

At close: Aug 25, 2026, 4:00 PM EDT

91.77

0.00 (0.00%)

Pre-market: Aug 26, 2026, 7:33 AM EDT

CHPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	92.02	92.35	91.11	91.77	91.77	2.03%	22,861
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
Jul 29, 2026	84.57	85.36	80.61	80.73	80.73	-5.54%	111,675
Jul 28, 2026	85.34	86.17	83.44	85.46	85.46	-4.25%	93,220
Jul 27, 2026	91.26	91.64	87.13	89.25	89.25	-1.32%	33,927
Jul 24, 2026	93.90	93.90	90.01	90.44	90.44	-3.89%	26,736
Jul 23, 2026	93.53	95.29	93.15	94.10	94.10	-0.55%	24,996
Jul 22, 2026	91.94	95.55	91.94	94.62	94.62	0.21%	17,653
Jul 21, 2026	92.34	94.59	91.96	94.42	94.42	5.84%	52,251
Jul 20, 2026	89.69	91.12	89.06	89.21	89.21	0.68%	69,284
Jul 17, 2026	86.05	90.49	84.84	88.61	88.61	-1.27%	35,475
Jul 16, 2026	91.11	91.50	89.00	89.75	89.75	-4.46%	66,076
Jul 15, 2026	97.40	97.40	91.31	93.94	93.94	-2.46%	50,284
Jul 14, 2026	97.38	98.49	95.25	96.31	96.31	1.52%	55,148
Jul 13, 2026	97.30	97.30	94.38	94.87	94.87	-4.77%	48,466
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