Xtrackers Semiconductor Select Equity ETF (CHPS)

NASDAQ: CHPS · Real-Time Price · USD

54.85

-3.04 (-5.25%)

At close: Mar 3, 2026, 4:00 PM EST

55.00

+0.15 (0.27%)

After-hours: Mar 3, 2026, 6:24 PM EST

CHPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	55.31	55.57	53.78	54.85	54.85	-5.25%	24,959
Mar 2, 2026	56.44	58.04	56.44	57.89	57.89	-0.54%	23,704
Feb 27, 2026	59.09	59.09	57.62	58.21	58.21	-1.50%	12,418
Feb 26, 2026	60.60	60.60	57.83	59.09	59.09	-2.62%	26,085
Feb 25, 2026	60.33	60.76	60.21	60.68	60.68	1.88%	22,717
Feb 24, 2026	58.93	59.97	58.22	59.56	59.56	2.20%	43,450
Feb 23, 2026	58.64	58.83	58.00	58.28	58.28	-0.62%	14,206
Feb 20, 2026	57.15	58.89	57.15	58.64	58.64	1.56%	17,128
Feb 19, 2026	57.82	57.82	57.08	57.74	57.74	-1.03%	30,023
Feb 18, 2026	58.36	58.68	57.88	58.34	58.34	1.23%	17,465
Feb 17, 2026	57.16	57.74	56.50	57.63	57.63	-0.07%	17,455
Feb 13, 2026	57.26	58.07	56.83	57.67	57.67	1.53%	57,660
Feb 12, 2026	59.07	59.07	56.57	56.80	56.80	-3.02%	36,981
Feb 11, 2026	57.65	58.60	57.28	58.57	58.57	2.90%	44,395
Feb 10, 2026	57.24	57.24	56.64	56.92	56.92	-0.47%	21,718
Feb 9, 2026	56.30	57.26	56.07	57.19	57.19	1.56%	26,991
Feb 6, 2026	53.68	56.31	53.68	56.31	56.31	5.29%	10,162
Feb 5, 2026	52.86	53.84	52.51	53.48	53.48	-0.10%	12,037
Feb 4, 2026	55.39	55.82	52.71	53.54	53.54	-3.69%	22,299
Feb 3, 2026	57.25	57.35	54.56	55.59	55.59	-2.25%	27,036
Feb 2, 2026	55.54	57.24	54.37	56.87	56.87	1.64%	33,942
Jan 30, 2026	57.10	58.11	55.85	55.95	55.95	-3.18%	23,776
Jan 29, 2026	58.37	58.37	56.32	57.79	57.79	-1.00%	24,204
Jan 28, 2026	58.04	58.62	57.78	58.37	58.37	3.02%	19,440
Jan 27, 2026	55.72	56.74	55.72	56.66	56.66	3.85%	28,411
Jan 26, 2026	54.35	55.03	54.00	54.56	54.56	-0.24%	32,232
Jan 23, 2026	55.20	55.20	54.24	54.69	54.69	-0.91%	20,260
Jan 22, 2026	55.86	55.90	55.12	55.20	55.20	-0.07%	13,596
Jan 21, 2026	53.45	55.23	53.11	55.23	55.23	4.10%	13,942
Jan 20, 2026	53.99	53.99	52.78	53.06	53.06	-1.85%	31,335
Jan 16, 2026	54.20	54.48	53.80	54.06	54.06	0.99%	20,514
Jan 15, 2026	54.25	54.32	53.45	53.53	53.53	2.25%	21,330
Jan 14, 2026	52.45	52.45	51.92	52.35	52.35	-0.31%	6,103
Jan 13, 2026	52.58	53.08	52.52	52.52	52.52	-0.15%	13,890
Jan 12, 2026	52.25	52.66	52.04	52.60	52.60	0.30%	37,714
Jan 9, 2026	51.14	52.44	50.79	52.44	52.44	3.59%	14,337
Jan 8, 2026	51.20	51.48	50.19	50.63	50.63	-1.67%	18,192
Jan 7, 2026	52.69	52.69	51.09	51.49	51.49	-0.91%	38,357
Jan 6, 2026	51.06	51.96	51.01	51.96	51.96	3.37%	14,429
Jan 5, 2026	50.00	50.68	50.00	50.27	50.27	2.04%	32,127
Jan 2, 2026	48.67	49.57	48.00	49.26	49.26	4.31%	23,549
Dec 31, 2025	47.48	47.55	46.83	47.23	47.22	-1.18%	6,183
Dec 30, 2025	47.70	47.94	47.59	47.79	47.79	0.72%	9,081
Dec 29, 2025	47.31	47.74	47.31	47.45	47.45	0.31%	14,200
Dec 26, 2025	47.21	47.45	47.07	47.31	47.31	0.24%	2,561
Dec 24, 2025	46.91	47.19	46.85	47.19	47.19	0.74%	1,253
Dec 23, 2025	46.76	46.96	46.70	46.85	46.85	0.04%	2,451
Dec 22, 2025	47.06	47.06	46.55	46.83	46.83	1.65%	6,190
Dec 19, 2025	46.03	46.38	45.68	46.07	46.07	1.91%	8,567
Dec 18, 2025	45.08	45.58	45.08	45.20	45.12	2.51%	6,458
Dec 17, 2025	45.84	45.84	44.08	44.10	44.01	-2.81%	5,271
Dec 16, 2025	45.54	45.69	45.37	45.37	45.29	-1.23%	30,569
Dec 15, 2025	46.59	46.59	45.84	45.94	45.85	0.38%	13,001
Dec 12, 2025	47.74	47.74	45.73	45.77	45.68	-4.14%	15,536
Dec 11, 2025	47.40	47.98	47.27	47.74	47.65	-1.13%	10,414
Dec 10, 2025	47.68	48.29	47.62	48.29	48.20	1.71%	2,581
Dec 9, 2025	47.34	47.59	47.33	47.47	47.39	0.29%	5,485
Dec 8, 2025	47.16	47.39	47.16	47.34	47.25	0.83%	2,077
Dec 5, 2025	47.46	47.46	46.95	46.95	46.86	1.13%	3,756
Dec 4, 2025	46.47	46.59	46.43	46.43	46.34	-1.37%	988
Dec 3, 2025	46.38	47.07	45.88	47.07	46.98	2.27%	9,558
Dec 2, 2025	45.87	46.12	45.65	46.02	45.94	1.85%	2,985
Dec 1, 2025	44.66	45.27	44.66	45.19	45.10	0.12%	2,761
Nov 28, 2025	44.50	45.13	44.50	45.13	45.05	1.79%	794
Nov 26, 2025	44.00	44.67	44.00	44.34	44.26	2.71%	5,627
Nov 25, 2025	43.12	43.35	41.84	43.17	43.09	0.10%	41,103
Nov 24, 2025	42.74	43.14	42.18	43.13	43.05	3.76%	16,243
Nov 21, 2025	41.00	41.73	40.62	41.56	41.49	0.61%	7,920
Nov 20, 2025	44.08	44.39	41.31	41.31	41.23	-4.66%	6,547
Nov 19, 2025	43.03	43.60	42.61	43.33	43.25	1.15%	3,800
Nov 18, 2025	43.07	43.27	42.28	42.84	42.76	-1.59%	7,239
Nov 17, 2025	43.97	44.64	43.18	43.53	43.45	-1.72%	10,078
Nov 14, 2025	43.75	45.11	43.01	44.29	44.21	-0.34%	8,189
Nov 13, 2025	45.09	45.48	44.20	44.44	44.36	-3.17%	4,496
Nov 12, 2025	45.92	45.92	45.84	45.90	45.81	1.01%	2,912
Nov 11, 2025	46.33	46.33	45.36	45.44	45.36	-1.93%	6,419
Nov 10, 2025	46.31	46.35	45.87	46.33	46.25	3.10%	5,354
Nov 7, 2025	44.95	45.01	43.86	44.94	44.86	-1.69%	8,739
Nov 6, 2025	46.62	46.62	45.35	45.72	45.63	-1.95%	11,943
Nov 5, 2025	45.81	46.99	45.81	46.62	46.54	2.57%	6,361
Nov 4, 2025	46.43	46.43	45.46	45.46	45.37	-3.96%	9,989
Nov 3, 2025	47.21	47.41	47.12	47.33	47.24	1.73%	5,223
Oct 31, 2025	47.06	47.06	46.37	46.53	46.44	0.12%	8,570
Oct 30, 2025	48.66	48.66	46.41	46.47	46.38	-1.39%	17,225
Oct 29, 2025	47.44	47.63	46.71	47.13	47.04	2.72%	9,146
Oct 28, 2025	45.95	46.12	45.56	45.88	45.79	0.25%	4,048
Oct 27, 2025	45.13	45.77	45.04	45.77	45.68	2.83%	17,248
Oct 24, 2025	44.15	44.56	44.15	44.51	44.42	2.15%	1,151
Oct 23, 2025	43.24	43.63	43.24	43.57	43.49	1.86%	6,404
Oct 22, 2025	43.41	43.41	42.78	42.78	42.70	-2.39%	1,411
Oct 21, 2025	44.13	44.13	43.53	43.82	43.74	-0.69%	2,319
Oct 20, 2025	43.84	44.42	43.84	44.13	44.05	2.17%	13,507
Oct 17, 2025	43.16	43.60	42.88	43.19	43.11	0.08%	2,495
Oct 16, 2025	43.52	43.52	43.05	43.15	43.07	1.23%	2,061
Oct 15, 2025	42.25	42.78	42.11	42.63	42.55	2.41%	4,216
Oct 14, 2025	41.13	41.80	41.13	41.63	41.55	-0.93%	3,323
Oct 13, 2025	40.29	42.01	40.29	42.01	41.94	4.27%	3,303
Oct 10, 2025	42.08	42.08	40.29	40.29	40.22	-5.40%	1,546
Oct 9, 2025	42.96	42.96	42.47	42.59	42.51	-0.53%	5,869
Oct 8, 2025	42.14	42.82	42.14	42.82	42.74	2.02%	2,346