Xtrackers Semiconductor Select Equity ETF (CHPS)
NASDAQ: CHPS · Real-Time Price · USD
46.95
+0.52 (1.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
CHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.46 | 47.46 | 46.95 | 47.09 | 47.09 | 1.43% | 3,756 |
| Dec 4, 2025 | 46.47 | 46.59 | 46.43 | 46.43 | 46.43 | -1.37% | 988 |
| Dec 3, 2025 | 46.38 | 47.07 | 45.88 | 47.07 | 47.07 | 2.27% | 9,556 |
| Dec 2, 2025 | 45.87 | 46.12 | 45.65 | 46.02 | 46.02 | 1.85% | 2,985 |
| Dec 1, 2025 | 44.66 | 45.27 | 44.66 | 45.19 | 45.19 | 0.12% | 2,761 |
| Nov 28, 2025 | 44.50 | 45.13 | 44.50 | 45.13 | 45.13 | 1.79% | 794 |
| Nov 26, 2025 | 44.00 | 44.67 | 44.00 | 44.34 | 44.34 | 2.71% | 5,627 |
| Nov 25, 2025 | 43.12 | 43.35 | 41.84 | 43.17 | 43.17 | 0.10% | 41,103 |
| Nov 24, 2025 | 42.74 | 43.14 | 42.18 | 43.13 | 43.13 | 3.76% | 16,243 |
| Nov 21, 2025 | 41.00 | 41.73 | 40.62 | 41.56 | 41.56 | 0.61% | 7,920 |
| Nov 20, 2025 | 44.08 | 44.39 | 41.31 | 41.31 | 41.31 | -4.66% | 6,547 |
| Nov 19, 2025 | 43.03 | 43.60 | 42.61 | 43.33 | 43.33 | 1.15% | 3,800 |
| Nov 18, 2025 | 43.07 | 43.27 | 42.28 | 42.84 | 42.84 | -1.59% | 7,239 |
| Nov 17, 2025 | 43.97 | 44.64 | 43.18 | 43.53 | 43.53 | -1.72% | 10,078 |
| Nov 14, 2025 | 43.75 | 45.11 | 43.01 | 44.29 | 44.29 | -0.34% | 8,189 |
| Nov 13, 2025 | 45.09 | 45.48 | 44.20 | 44.44 | 44.44 | -3.17% | 4,496 |
| Nov 12, 2025 | 45.92 | 45.92 | 45.84 | 45.90 | 45.90 | 1.01% | 2,912 |
| Nov 11, 2025 | 46.33 | 46.33 | 45.36 | 45.44 | 45.44 | -1.93% | 6,419 |
| Nov 10, 2025 | 46.31 | 46.35 | 45.87 | 46.33 | 46.33 | 3.10% | 5,354 |
| Nov 7, 2025 | 44.95 | 45.01 | 43.86 | 44.94 | 44.94 | -1.69% | 8,739 |
| Nov 6, 2025 | 46.62 | 46.62 | 45.35 | 45.72 | 45.72 | -1.95% | 11,943 |
| Nov 5, 2025 | 45.81 | 46.99 | 45.81 | 46.62 | 46.62 | 2.57% | 6,361 |
| Nov 4, 2025 | 46.43 | 46.43 | 45.46 | 45.46 | 45.46 | -3.96% | 9,989 |
| Nov 3, 2025 | 47.21 | 47.41 | 47.12 | 47.33 | 47.33 | 1.73% | 5,223 |
| Oct 31, 2025 | 47.06 | 47.06 | 46.37 | 46.53 | 46.53 | 0.12% | 8,570 |
| Oct 30, 2025 | 48.66 | 48.66 | 46.41 | 46.47 | 46.47 | -1.39% | 17,225 |
| Oct 29, 2025 | 47.44 | 47.63 | 46.71 | 47.13 | 47.13 | 2.72% | 9,146 |
| Oct 28, 2025 | 45.95 | 46.12 | 45.56 | 45.88 | 45.88 | 0.25% | 4,048 |
| Oct 27, 2025 | 45.13 | 45.77 | 45.04 | 45.77 | 45.77 | 2.83% | 17,248 |
| Oct 24, 2025 | 44.15 | 44.56 | 44.15 | 44.51 | 44.51 | 2.15% | 1,151 |
| Oct 23, 2025 | 43.24 | 43.63 | 43.24 | 43.57 | 43.57 | 1.86% | 6,404 |
| Oct 22, 2025 | 43.41 | 43.41 | 42.78 | 42.78 | 42.78 | -2.39% | 1,411 |
| Oct 21, 2025 | 44.13 | 44.13 | 43.53 | 43.82 | 43.82 | -0.69% | 2,319 |
| Oct 20, 2025 | 43.84 | 44.42 | 43.84 | 44.13 | 44.13 | 2.17% | 13,507 |
| Oct 17, 2025 | 43.16 | 43.60 | 42.88 | 43.19 | 43.19 | 0.08% | 2,495 |
| Oct 16, 2025 | 43.52 | 43.52 | 43.05 | 43.15 | 43.15 | 1.23% | 2,061 |
| Oct 15, 2025 | 42.25 | 42.78 | 42.11 | 42.63 | 42.63 | 2.41% | 4,216 |
| Oct 14, 2025 | 41.13 | 41.80 | 41.13 | 41.63 | 41.63 | -0.93% | 3,323 |
| Oct 13, 2025 | 40.29 | 42.01 | 40.29 | 42.01 | 42.01 | 4.27% | 3,303 |
| Oct 10, 2025 | 42.08 | 42.08 | 40.29 | 40.29 | 40.29 | -5.40% | 1,546 |
| Oct 9, 2025 | 42.96 | 42.96 | 42.47 | 42.59 | 42.59 | -0.53% | 5,869 |
| Oct 8, 2025 | 42.14 | 42.82 | 42.14 | 42.82 | 42.82 | 2.02% | 2,346 |
| Oct 7, 2025 | 42.70 | 42.70 | 41.96 | 41.97 | 41.97 | -2.24% | 2,610 |
| Oct 6, 2025 | 43.23 | 43.26 | 42.93 | 42.93 | 42.93 | 3.04% | 2,648 |
| Oct 3, 2025 | 42.08 | 42.11 | 41.67 | 41.67 | 41.67 | -0.33% | 1,620 |
| Oct 2, 2025 | 41.44 | 41.90 | 41.39 | 41.81 | 41.81 | 2.19% | 4,631 |
| Oct 1, 2025 | 39.87 | 40.91 | 39.87 | 40.91 | 40.91 | 2.59% | 4,181 |
| Sep 30, 2025 | 39.78 | 39.92 | 39.73 | 39.88 | 39.87 | 0.40% | 838 |
| Sep 29, 2025 | 39.80 | 39.95 | 39.72 | 39.72 | 39.72 | 0.64% | 803 |
| Sep 26, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.23% | 252 |
| Sep 25, 2025 | 39.45 | 39.56 | 39.45 | 39.56 | 39.56 | -0.21% | 758 |
| Sep 24, 2025 | 39.62 | 39.75 | 39.62 | 39.64 | 39.64 | -0.27% | 1,281 |
| Sep 23, 2025 | 40.11 | 40.11 | 39.63 | 39.75 | 39.75 | 0.24% | 3,237 |
| Sep 22, 2025 | 39.45 | 39.65 | 39.45 | 39.65 | 39.65 | 1.54% | 486 |
| Sep 19, 2025 | 39.48 | 39.48 | 39.05 | 39.05 | 39.05 | -1.40% | 1,403 |
| Sep 18, 2025 | 39.02 | 39.68 | 39.02 | 39.61 | 39.50 | 4.48% | 2,525 |
| Sep 17, 2025 | 37.96 | 38.00 | 37.91 | 37.91 | 37.81 | -0.18% | 2,018 |
| Sep 16, 2025 | 37.92 | 37.98 | 37.67 | 37.98 | 37.88 | 1.24% | 1,873 |
| Sep 15, 2025 | 37.17 | 37.54 | 37.17 | 37.51 | 37.42 | 1.15% | 1,526 |
| Sep 12, 2025 | 37.12 | 37.12 | 37.08 | 37.08 | 36.99 | 0.40% | 941 |
| Sep 11, 2025 | 36.79 | 36.94 | 36.79 | 36.94 | 36.84 | 1.45% | 868 |
| Sep 10, 2025 | 36.22 | 36.41 | 36.22 | 36.41 | 36.32 | 1.89% | 636 |
| Sep 9, 2025 | 35.58 | 35.79 | 35.58 | 35.73 | 35.64 | 0.57% | 898 |
| Sep 8, 2025 | 35.57 | 35.63 | 35.53 | 35.53 | 35.44 | 1.23% | 1,384 |
| Sep 5, 2025 | 35.23 | 35.23 | 34.95 | 35.10 | 35.01 | 1.42% | 4,168 |
| Sep 4, 2025 | 34.12 | 34.61 | 34.12 | 34.61 | 34.52 | 1.84% | 224 |
| Sep 3, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.90 | -0.54% | 63 |
| Sep 2, 2025 | 33.77 | 34.17 | 33.77 | 34.17 | 34.08 | -1.53% | 845 |
| Aug 29, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.61 | -2.92% | 224 |
| Aug 28, 2025 | 35.71 | 35.75 | 35.65 | 35.75 | 35.65 | 0.84% | 1,782 |
| Aug 27, 2025 | 35.24 | 35.45 | 35.24 | 35.45 | 35.36 | 0.59% | 383 |
| Aug 26, 2025 | 35.14 | 35.24 | 35.14 | 35.24 | 35.15 | 0.85% | 182 |
| Aug 25, 2025 | 34.91 | 34.94 | 34.91 | 34.94 | 34.85 | -0.13% | 465 |
| Aug 22, 2025 | 34.93 | 35.23 | 34.93 | 34.99 | 34.90 | 2.56% | 1,624 |
| Aug 21, 2025 | 34.07 | 34.15 | 34.07 | 34.11 | 34.03 | -0.93% | 579 |
| Aug 20, 2025 | 34.44 | 34.44 | 33.84 | 34.43 | 34.35 | -0.95% | 1,961 |
| Aug 19, 2025 | 35.02 | 35.02 | 34.77 | 34.77 | 34.68 | -1.31% | 2,071 |
| Aug 18, 2025 | 35.16 | 35.25 | 35.16 | 35.23 | 35.14 | 0.18% | 995 |
| Aug 15, 2025 | 35.35 | 35.35 | 35.15 | 35.16 | 35.07 | -2.09% | 6,509 |
| Aug 14, 2025 | 35.41 | 35.91 | 35.41 | 35.91 | 35.82 | -0.21% | 426 |
| Aug 13, 2025 | 35.59 | 36.03 | 35.59 | 35.99 | 35.90 | 1.13% | 806 |
| Aug 12, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.50 | 3.11% | 276 |
| Aug 11, 2025 | 34.88 | 34.88 | 34.51 | 34.51 | 34.43 | -0.06% | 266 |
| Aug 8, 2025 | 34.49 | 34.53 | 34.45 | 34.53 | 34.45 | 1.15% | 15,495 |
| Aug 7, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.05 | 1.36% | 264 |
| Aug 6, 2025 | 33.51 | 33.68 | 33.31 | 33.68 | 33.60 | -0.70% | 6,604 |
| Aug 5, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.84 | -0.61% | 104 |
| Aug 4, 2025 | 33.98 | 34.13 | 33.97 | 34.13 | 34.04 | 1.60% | 2,901 |
| Aug 1, 2025 | 33.41 | 33.59 | 33.41 | 33.59 | 33.51 | -1.40% | 511 |
| Jul 31, 2025 | 34.70 | 34.70 | 34.07 | 34.07 | 33.98 | -2.97% | 5,306 |
| Jul 30, 2025 | 35.33 | 35.33 | 35.11 | 35.11 | 35.02 | 0.48% | 545 |
| Jul 29, 2025 | 35.04 | 35.06 | 34.85 | 34.94 | 34.85 | -0.05% | 1,540 |
| Jul 28, 2025 | 34.88 | 34.96 | 34.88 | 34.96 | 34.87 | 0.69% | 220 |
| Jul 25, 2025 | 34.63 | 34.72 | 34.61 | 34.72 | 34.63 | -0.50% | 828 |
| Jul 24, 2025 | 34.99 | 34.99 | 34.90 | 34.90 | 34.81 | -0.31% | 370 |
| Jul 23, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.92 | -0.26% | 377 |
| Jul 22, 2025 | 35.13 | 35.16 | 35.04 | 35.10 | 35.01 | -1.63% | 788 |
| Jul 21, 2025 | 35.82 | 35.82 | 35.68 | 35.68 | 35.59 | 0.49% | 548 |
| Jul 18, 2025 | 35.41 | 35.51 | 35.41 | 35.51 | 35.42 | -0.24% | 414 |
| Jul 17, 2025 | 35.59 | 35.65 | 35.59 | 35.59 | 35.50 | -0.31% | 1,105 |