First Trust Bloomberg Global Semiconductor Supply Chain UCITS ETF (LON:CHPS)
London · Delayed Price · Currency is GBP · Price in USD 49.34
-0.38 (-0.77%)
Last updated: Sep 22, 2026, 1:15 PM GMT
LON:CHPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 48.97 | 49.34 | 48.56 | 49.34 | 49.34 | -0.77% | 244 |
| Sep 21, 2026 | 48.39 | 49.73 | 48.11 | 49.73 | 49.73 | 5.26% | 237 |
| Sep 18, 2026 | 47.24 | 47.38 | 47.24 | 47.24 | 47.24 | 1.64% | 152 |
| Sep 17, 2026 | 46.54 | 46.64 | 46.54 | 46.48 | 46.48 | 0.94% | 4 |
| Sep 16, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 2.11% | - |
| Sep 15, 2026 | 45.43 | 45.60 | 45.20 | 45.09 | 45.09 | -0.62% | 9 |
| Sep 14, 2026 | 46.03 | 46.03 | 45.84 | 45.38 | 45.38 | -5.45% | 3 |
| Sep 11, 2026 | 47.79 | 47.79 | 47.79 | 47.99 | 47.99 | 0.44% | 1 |
| Sep 10, 2026 | 48.93 | 48.93 | 48.50 | 47.78 | 47.78 | -0.99% | 38 |
| Sep 9, 2026 | 49.03 | 49.11 | 48.21 | 48.26 | 48.26 | -1.23% | 2,369 |
| Sep 8, 2026 | 48.71 | 48.71 | 48.71 | 48.86 | 48.86 | 0.25% | 16 |
| Sep 7, 2026 | 48.46 | 48.74 | 48.40 | 48.74 | 48.74 | 2.45% | 303 |
| Sep 4, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 2.19% | - |
| Sep 3, 2026 | 46.52 | 46.80 | 46.30 | 46.55 | 46.55 | 2.68% | 193 |
| Sep 2, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -3.40% | 271 |
| Sep 1, 2026 | 46.96 | 46.96 | 46.84 | 46.93 | 46.93 | -3.14% | 157 |
| Aug 28, 2026 | 49.06 | 49.06 | 48.51 | 48.45 | 48.45 | -0.01% | 5 |
| Aug 27, 2026 | 48.32 | 48.32 | 48.32 | 48.46 | 48.46 | 3.16% | 120 |
| Aug 26, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -1.27% | 220 |
| Aug 25, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 1.62% | 5 |
| Aug 24, 2026 | 47.80 | 47.80 | 46.00 | 46.82 | 46.82 | -2.17% | 745 |
| Aug 21, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.10% | - |
| Aug 20, 2026 | 48.19 | 48.19 | 48.19 | 47.81 | 47.81 | -0.66% | 3,500 |
| Aug 19, 2026 | 48.58 | 49.20 | 48.12 | 48.13 | 48.13 | -2.18% | 5,232 |
| Aug 18, 2026 | 50.59 | 50.59 | 48.16 | 49.20 | 49.20 | -4.02% | 491 |
| Aug 17, 2026 | 51.17 | 51.17 | 50.99 | 51.26 | 51.26 | 2.67% | 1,185 |
| Aug 14, 2026 | 50.45 | 50.45 | 50.45 | 49.93 | 49.93 | -1.89% | 2 |
| Aug 13, 2026 | 50.00 | 50.94 | 50.00 | 50.89 | 50.89 | 1.69% | 1,044 |
| Aug 12, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 2.64% | - |
| Aug 11, 2026 | 48.55 | 49.02 | 48.50 | 48.76 | 48.76 | 0.48% | 4,194 |
| Aug 10, 2026 | 49.20 | 49.24 | 49.08 | 48.52 | 48.52 | -0.04% | 52 |
| Aug 7, 2026 | 48.27 | 48.60 | 47.76 | 48.54 | 48.54 | 0.18% | 35 |
| Aug 6, 2026 | 48.22 | 48.72 | 47.68 | 48.46 | 48.46 | 0.18% | 3,016 |
| Aug 5, 2026 | 49.13 | 48.88 | 48.36 | 48.37 | 48.37 | 0.58% | 5,861 |
| Aug 4, 2026 | 46.44 | 48.00 | 46.44 | 48.09 | 48.09 | 4.90% | 477 |
| Aug 3, 2026 | 46.45 | 46.55 | 44.87 | 45.85 | 45.85 | -0.33% | 12,994 |
| Jul 31, 2026 | 46.98 | 46.98 | 46.46 | 46.00 | 46.00 | 3.20% | 4,414 |
| Jul 30, 2026 | 43.64 | 44.98 | 42.68 | 44.57 | 44.57 | 5.32% | 2,777 |
| Jul 29, 2026 | 42.22 | 42.22 | 42.22 | 42.32 | 42.32 | -4.42% | 1 |
| Jul 28, 2026 | 44.22 | 44.28 | 43.13 | 44.28 | 44.28 | -2.83% | 3,611 |
| Jul 27, 2026 | 48.33 | 48.33 | 45.87 | 45.57 | 45.57 | -4.64% | 375 |
| Jul 24, 2026 | 48.12 | 48.12 | 47.40 | 47.79 | 47.79 | -1.63% | 2,258 |
| Jul 23, 2026 | 49.15 | 49.49 | 49.25 | 48.58 | 48.58 | -1.89% | 306 |
| Jul 22, 2026 | 48.69 | 49.39 | 48.69 | 49.51 | 49.51 | 0.46% | 160 |
| Jul 21, 2026 | 48.04 | 49.29 | 48.04 | 49.29 | 49.29 | 3.20% | 428 |
| Jul 20, 2026 | 47.31 | 48.01 | 47.31 | 47.76 | 47.76 | -1.03% | 464 |
| Jul 17, 2026 | 46.97 | 48.25 | 45.82 | 48.25 | 48.25 | -1.51% | 3,971 |
| Jul 16, 2026 | 49.47 | 49.47 | 48.72 | 48.99 | 48.99 | -2.51% | 390 |
| Jul 15, 2026 | 52.07 | 52.36 | 50.20 | 50.25 | 50.25 | -1.72% | 3,084 |
| Jul 14, 2026 | 49.75 | 51.32 | 49.75 | 51.13 | 51.13 | 0.97% | 279 |