Skip to main content
logo
Global X Ai Semiconductor & Quantum UCITS ETF (BIT:CHPX)
Italy flag Italy · Delayed Price · Currency is EUR
24.41
+0.11 (0.47%)
Last updated: Aug 26, 2026, 1:15 PM CET

BIT:CHPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202624.2424.4124.2424.41-0.47%-
Aug 25, 202624.1824.3724.1824.3024.302.34%1,375
Aug 24, 202624.2924.2923.6623.7423.74-3.10%1,330
Aug 21, 202624.8524.8524.5824.5024.500.60%306
Aug 20, 202624.3824.4024.3024.3624.36-0.08%611
Aug 19, 202624.8225.0424.1024.3824.38-1.28%10,257
Aug 18, 202625.4425.8524.8024.6924.69-6.41%11,883
Aug 17, 202626.1626.4725.9726.3826.382.97%3,338
Aug 14, 202626.1526.1525.8725.6225.62-2.34%1,134
Aug 13, 202625.9025.9025.6626.2426.242.32%761
Aug 12, 202625.4725.7325.4725.6425.643.14%4,626
Aug 11, 202625.0025.0524.8124.8624.86-0.12%1,158
Aug 10, 202625.2925.3324.9324.8924.89-0.42%554
Aug 7, 202624.8625.4824.8625.0025.00-1.40%2,074
Aug 6, 202624.9525.4624.5825.3525.350.44%5,427
Aug 5, 202625.6625.7025.0825.2425.24-0.08%2,330
Aug 4, 202624.2525.1424.2525.2625.266.92%6,289
Aug 3, 202624.1024.1023.2723.6323.630.11%1,065
Jul 31, 202624.2824.7223.8523.6023.600.94%12,032
Jul 30, 202622.0223.6321.6023.3823.384.24%11,328
Jul 29, 202622.8723.3922.3422.4322.43-3.67%7,302
Jul 28, 202623.9323.9322.8123.2923.29-2.47%16,692
Jul 27, 202625.6925.6923.8323.8823.88-5.41%2,687
Jul 24, 202625.9025.9024.9825.2425.24-1.90%1,213
Jul 23, 202626.1226.3625.7025.7325.73-1.61%1,877
Jul 22, 202625.4026.0625.3026.1526.151.30%9,915
Jul 21, 202625.2725.7525.2725.8225.824.20%2,106
Jul 20, 202624.2425.0024.2424.7824.782.97%967
Jul 17, 202623.6024.4523.1024.0624.06-2.67%10,431
Jul 16, 202625.3625.3624.6824.7224.72-2.33%3,187
Jul 15, 202627.0727.0725.4025.3125.31-4.51%6,389
Jul 14, 202626.3026.4026.0726.5126.510.76%86
Jul 13, 202626.0726.3825.7526.3126.31-3.02%6,678
Jul 10, 202626.9527.1126.6827.1327.13-1.22%873
Jul 9, 202626.7327.4626.4527.4627.466.81%1,070
Jul 8, 202625.6526.2125.0925.7125.710.69%4,072
Jul 7, 202626.7426.7425.4025.5425.54-7.18%8,187
Jul 6, 202627.1327.7126.9027.5127.511.01%2,241
Jul 3, 202626.7927.3226.7927.2427.243.05%1,440
Jul 2, 202626.9427.7126.3326.4326.43-5.37%47,525
Jul 1, 202628.8529.0027.6727.9327.93-3.61%1,730
Jun 30, 202628.4429.0728.2728.9828.985.75%5,303
Jun 29, 202627.7928.0826.4927.4027.40-1.53%4,819
Jun 26, 202627.9328.0927.5727.8327.83-2.62%7,400
Jun 25, 202629.6129.8528.0128.5828.582.02%24,673
Jun 24, 202628.7428.7427.7628.0128.01-0.60%5,591
Jun 23, 202628.5628.8627.7128.1828.18-6.02%17,330
Jun 22, 202630.0130.9629.8629.9929.991.70%15,884
Jun 19, 202629.4929.7629.2329.4929.490.10%6,188
Jun 18, 202628.6529.6028.3929.4629.465.20%8,524