Skip to main content
logo
Global X Ai Semiconductor & Quantum UCITS ETF (LON:CHPX)
London flag London · Delayed Price · Currency is GBP · Price in USD
31.26
+0.04 (0.13%)
At close: May 29, 2026

LON:CHPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202631.4731.6331.0731.2631.260.13%6,639
May 28, 202630.3730.8929.8831.2231.223.67%3,390
May 27, 202631.1831.5030.0030.1230.12-0.55%27,214
May 26, 202629.9630.4929.5530.2930.294.12%7,967
May 22, 202628.6729.1028.6329.0929.094.18%3,781
May 21, 202627.8828.0227.7727.9227.921.26%5,349
May 20, 202627.0727.6226.4427.5727.576.02%5,999
May 19, 202625.8226.5625.8026.0126.01-1.78%18,203
May 18, 202626.8327.8026.4826.4826.48-3.16%9,143
May 15, 202628.5428.5426.9927.3527.35-4.23%7,966
May 14, 202628.0528.7428.0528.5528.552.39%1,905
May 13, 202628.2027.9627.9127.8927.894.52%10,389
May 12, 202628.3028.3027.0326.6826.68-5.51%31,359
May 11, 202628.1328.2427.7228.2428.243.99%7,424
May 8, 202627.1527.1526.4627.1527.152.99%3,339
May 7, 202626.7126.8026.0826.3726.37-0.17%3,574
May 6, 202626.2026.8125.9026.4126.414.84%11,800
May 5, 202624.5225.3024.5025.1925.195.17%21,914
May 1, 202623.9923.9923.8423.9523.951.36%3,000
Apr 30, 202623.5123.6723.5123.6323.632.77%1,376
Apr 29, 202622.9522.9922.9522.9922.992.22%426
Apr 28, 202623.4323.4322.3922.4922.49-2.94%1,957
Apr 27, 202623.8223.9623.0523.1823.18-0.73%8,685
Apr 24, 202622.9423.2922.7923.3523.353.78%1,786
Apr 23, 202622.2822.2822.1322.5022.501.39%855
Apr 22, 202621.8222.2521.8222.1922.192.76%275
Apr 21, 202621.8321.8121.7921.5921.591.24%2,307
Apr 20, 202621.4021.4021.3921.3321.33-0.35%2,425
Apr 17, 202621.4021.4021.4021.4021.401.76%-
Apr 16, 202621.0521.0520.7021.0321.031.31%3,395
Apr 15, 202620.8020.8220.7520.7620.761.12%2,071
Apr 14, 202620.5820.6120.5320.5320.533.04%1,500
Apr 13, 202619.8419.8419.5119.9219.92-0.12%1,804
Apr 10, 202619.9519.9519.9519.9519.953.76%-
Apr 9, 202619.1819.1819.1819.2319.231.04%5
Apr 8, 202618.7619.1518.7619.0319.037.36%3,900
Apr 7, 202617.9517.9517.7717.7217.720.39%903
Apr 2, 202617.6617.6617.6617.6617.66-1.05%-
Apr 1, 202617.8417.8417.8417.8417.846.70%-
Mar 31, 202616.6116.9116.6116.7216.720.43%98
Mar 30, 202616.6516.6516.6516.6516.65-3.37%-
Mar 27, 202617.2317.2317.2317.2317.23-2.24%-
Mar 26, 202617.6317.6317.6317.6317.63-3.81%-
Mar 25, 202618.2918.2918.2918.3218.321.87%2
Mar 24, 202618.0118.0218.0117.9917.990.90%1,682
Mar 23, 202617.4817.4817.3017.8317.830.12%795
Mar 20, 202618.3118.3118.1017.8117.81-1.18%558
Mar 19, 202618.1818.1817.9818.0218.02-1.90%2,915
Mar 18, 202618.6318.6318.3218.3718.370.53%1,185
Mar 17, 202618.2118.3418.2118.2718.270.18%201